{"timestamp": "2026-11-10 01:37:15", "data": {"options": [{"option": "COHR261113C00105000", "bid": 116.4, "bid_size": 16.0, "ask": 124.5, "ask_size": 4.0, "iv": 2.7739, "open_interest": 0.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 120.2938, "change": 33.24, "open": 122.0, "high": 122.0, "low": 121.64, "tick": "down", "last_trade_price": 121.64, "last_trade_time": "2026-11-09T15:03:03", "percent_change": 37.6018, "prev_day_close": 88.4000015258789}, {"option": "COHR261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 3.8404, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR261113C00110000", "bid": 111.4, "bid_size": 15.0, "ask": 120.0, "ask_size": 4.0, "iv": 3.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.018, "theo": 115.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "COHR261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.5565, "open_interest": 23.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:24:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COHR261113C00115000", "bid": 107.4, "bid_size": 13.0, "ask": 113.2, "ask_size": 5.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0189, "theo": 110.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "COHR261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.3126, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:39:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COHR261113C00120000", "bid": 101.6, "bid_size": 16.0, "ask": 108.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0197, "theo": 105.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-11-05T09:55:19", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "COHR261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 3.4737, "open_interest": 19.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0051, "rho": 0.0, "theo": 0.0059, "change": -0.16, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:44:20", "percent_change": -53.3333, "prev_day_close": 0.300000011920929}, {"option": "COHR261113C00125000", "bid": 96.3, "bid_size": 17.0, "ask": 103.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0205, "theo": 100.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "COHR261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 3.3962, "open_interest": 42.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0076, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:54:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COHR261113C00129000", "bid": 92.2, "bid_size": 17.0, "ask": 99.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0211, "theo": 96.3222, "change": 22.42, "open": 87.97, "high": 87.97, "low": 87.97, "tick": "up", "last_trade_price": 87.97, "last_trade_time": "2026-11-09T10:21:40", "percent_change": 34.2029, "prev_day_close": 65.5499992370606}, {"option": "COHR261113P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 39.0, "iv": 3.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0104, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COHR261113C00130000", "bid": 92.2, "bid_size": 12.0, "ask": 98.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0213, "theo": 95.3239, "change": 33.3, "open": 86.97, "high": 97.95, "low": 86.97, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-11-09T12:40:10", "percent_change": 51.5081, "prev_day_close": 64.6500015258789}, {"option": "COHR261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 61.0, "iv": 2.6308, "open_interest": 42.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0112, "rho": 0.0, "theo": 0.0134, "change": 0.09, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:07:49", "percent_change": 45.0, "prev_day_close": 0.200000002980232}, {"option": "COHR261113C00131000", "bid": 91.5, "bid_size": 10.0, "ask": 97.2, "ask_size": 5.0, "iv": 1.9353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": 0.0215, "theo": 94.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "COHR261113P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 2.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0121, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COHR261113C00132000", "bid": 90.5, "bid_size": 10.0, "ask": 96.2, "ask_size": 5.0, "iv": 1.9064, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.001, "theta": -0.002, "rho": 0.0216, "theo": 93.3278, "change": 33.5, "open": 95.85, "high": 95.85, "low": 95.85, "tick": "up", "last_trade_price": 95.85, "last_trade_time": "2026-11-09T12:44:13", "percent_change": 53.729, "prev_day_close": 62.3499984741211}, {"option": "COHR261113P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 41.0, "iv": 3.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0131, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113C00133000", "bid": 89.3, "bid_size": 12.0, "ask": 95.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0031, "rho": 0.0218, "theo": 92.3299, "change": 33.55, "open": 94.93, "high": 94.93, "low": 94.9, "tick": "no_change", "last_trade_price": 94.9, "last_trade_time": "2026-11-09T12:44:13", "percent_change": 54.6862, "prev_day_close": 61.3499984741211}, {"option": "COHR261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 2.0938, "open_interest": 0.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0141, "rho": -0.0001, "theo": 0.0171, "change": -2.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:25:22", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "COHR261113C00134000", "bid": 87.4, "bid_size": 16.0, "ask": 94.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0044, "rho": 0.0219, "theo": 91.3321, "change": 33.05, "open": 84.05, "high": 94.08, "low": 84.05, "tick": "no_change", "last_trade_price": 93.45, "last_trade_time": "2026-11-09T13:02:36", "percent_change": 54.7185, "prev_day_close": 60.3999996185303}, {"option": "COHR261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 31.0, "iv": 2.2962, "open_interest": 0.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0152, "rho": -0.0001, "theo": 0.0186, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:25:22", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "COHR261113C00135000", "bid": 86.9, "bid_size": 14.0, "ask": 91.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0057, "rho": 0.0221, "theo": 90.3344, "change": 33.1, "open": 83.16, "high": 93.14, "low": 83.16, "tick": "no_change", "last_trade_price": 92.5, "last_trade_time": "2026-11-09T13:02:36", "percent_change": 55.7239, "prev_day_close": 59.3999996185303}, {"option": "COHR261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 71.0, "iv": 2.2667, "open_interest": 97.0, "volume": 3.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0165, "rho": -0.0001, "theo": 0.0202, "change": -0.18, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:10:37", "percent_change": -60.0, "prev_day_close": 0.300000000745058}, {"option": "COHR261113C00136000", "bid": 85.9, "bid_size": 14.0, "ask": 91.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0071, "rho": 0.0222, "theo": 89.3368, "change": 22.5, "open": 80.85, "high": 80.85, "low": 80.85, "tick": "no_change", "last_trade_price": 80.85, "last_trade_time": "2026-11-09T10:22:02", "percent_change": 38.5604, "prev_day_close": 58.3500003814697}, {"option": "COHR261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 2.1178, "open_interest": 0.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0178, "rho": -0.0001, "theo": 0.0219, "change": -2.08, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:27:15", "percent_change": -92.4444, "prev_day_close": 2.25}, {"option": "COHR261113C00137000", "bid": 84.7, "bid_size": 15.0, "ask": 90.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0086, "rho": 0.0224, "theo": 88.3394, "change": 22.05, "open": 79.85, "high": 79.85, "low": 79.85, "tick": "no_change", "last_trade_price": 79.85, "last_trade_time": "2026-11-09T10:22:02", "percent_change": 38.1488, "prev_day_close": 57.8000011444092}, {"option": "COHR261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 3.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0192, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COHR261113C00138000", "bid": 84.0, "bid_size": 13.0, "ask": 90.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0103, "rho": 0.0226, "theo": 87.3421, "change": 32.94, "open": 89.59, "high": 89.59, "low": 89.59, "tick": "up", "last_trade_price": 89.59, "last_trade_time": "2026-11-09T15:26:34", "percent_change": 58.1465, "prev_day_close": 56.6499996185303}, {"option": "COHR261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.1438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0207, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COHR261113C00139000", "bid": 82.6, "bid_size": 15.0, "ask": 89.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0017, "theta": -0.012, "rho": 0.0227, "theo": 86.345, "change": 32.85, "open": 88.6, "high": 88.6, "low": 88.6, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-11-09T15:26:34", "percent_change": 58.9238, "prev_day_close": 55.75}, {"option": "COHR261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 12.0, "iv": 3.1128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0223, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COHR261113C00140000", "bid": 81.7, "bid_size": 15.0, "ask": 88.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0138, "rho": 0.0229, "theo": 85.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.32, "last_trade_time": "2026-11-06T15:17:43", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "COHR261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.8435, "open_interest": 93.0, "volume": 15.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0019, "theta": -0.024, "rho": -0.0001, "theo": 0.0302, "change": -0.35, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:52", "percent_change": -87.5, "prev_day_close": 0.400000013411045}, {"option": "COHR261113C00141000", "bid": 80.8, "bid_size": 81.0, "ask": 86.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 149.0, "volume": 3.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.002, "theta": -0.0158, "rho": 0.023, "theo": 84.3514, "change": 33.2, "open": 86.8, "high": 86.8, "low": 86.8, "tick": "no_change", "last_trade_price": 86.8, "last_trade_time": "2026-11-09T12:17:14", "percent_change": 61.9403, "prev_day_close": 53.6000003814697}, {"option": "COHR261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 2.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.002, "theta": -0.0259, "rho": -0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "COHR261113C00142000", "bid": 80.3, "bid_size": 12.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0179, "rho": 0.0232, "theo": 83.3548, "change": 33.15, "open": 85.85, "high": 85.85, "low": 85.85, "tick": "no_change", "last_trade_price": 85.85, "last_trade_time": "2026-11-09T12:17:14", "percent_change": 62.9032, "prev_day_close": 52.7000007629394}, {"option": "COHR261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 2.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0279, "rho": -0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261113C00143000", "bid": 79.2, "bid_size": 79.0, "ask": 85.5, "ask_size": 15.0, "iv": 1.602, "open_interest": 440.0, "volume": 12.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0202, "rho": 0.0234, "theo": 82.3585, "change": 33.23, "open": 84.47, "high": 84.78, "low": 84.47, "tick": "no_change", "last_trade_price": 84.78, "last_trade_time": "2026-11-09T12:19:08", "percent_change": 64.4617, "prev_day_close": 51.5499992370606}, {"option": "COHR261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 3.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0023, "theta": -0.03, "rho": -0.0001, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COHR261113C00144000", "bid": 78.7, "bid_size": 12.0, "ask": 84.5, "ask_size": 7.0, "iv": 2.0747, "open_interest": 0.0, "volume": 12.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0226, "rho": 0.0235, "theo": 81.3625, "change": 32.99, "open": 83.55, "high": 83.84, "low": 83.55, "tick": "no_change", "last_trade_price": 83.84, "last_trade_time": "2026-11-09T12:19:08", "percent_change": 64.8771, "prev_day_close": 50.8500003814697}, {"option": "COHR261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.8049, "open_interest": 2.0, "volume": 2.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0323, "rho": -0.0001, "theo": 0.0416, "change": -0.25, "open": 0.01, "high": 0.75, "low": 0.01, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:26:58", "percent_change": -25.0, "prev_day_close": 1.00000002421439}, {"option": "COHR261113C00145000", "bid": 77.0, "bid_size": 13.0, "ask": 83.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0252, "rho": 0.0237, "theo": 80.3667, "change": 21.87, "open": 71.97, "high": 71.97, "low": 71.97, "tick": "up", "last_trade_price": 71.97, "last_trade_time": "2026-11-09T10:23:06", "percent_change": 43.6527, "prev_day_close": 50.1000003814697}, {"option": "COHR261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 83.0, "iv": 1.5294, "open_interest": 136.0, "volume": 153.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0348, "rho": -0.0001, "theo": 0.0451, "change": -0.45, "open": 0.05, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:41:01", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "COHR261113C00146000", "bid": 76.0, "bid_size": 13.0, "ask": 82.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0028, "theta": -0.028, "rho": 0.0238, "theo": 79.3711, "change": 22.27, "open": 70.97, "high": 70.97, "low": 70.97, "tick": "up", "last_trade_price": 70.97, "last_trade_time": "2026-11-09T10:23:06", "percent_change": 45.729, "prev_day_close": 48.6999988555908}, {"option": "COHR261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.985, "open_interest": 1.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0374, "rho": -0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T13:38:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COHR261113C00147000", "bid": 75.4, "bid_size": 12.0, "ask": 81.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.003, "theta": -0.0309, "rho": 0.024, "theo": 78.3759, "change": 32.54, "open": 80.44, "high": 80.44, "low": 80.44, "tick": "up", "last_trade_price": 80.44, "last_trade_time": "2026-11-09T12:07:40", "percent_change": 67.9332, "prev_day_close": 47.9000015258789}, {"option": "COHR261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 2.596, "open_interest": 110.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0402, "rho": -0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T14:02:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COHR261113C00148000", "bid": 74.0, "bid_size": 13.0, "ask": 80.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0033, "theta": -0.034, "rho": 0.0241, "theo": 77.381, "change": 32.52, "open": 79.55, "high": 79.55, "low": 79.52, "tick": "down", "last_trade_price": 79.52, "last_trade_time": "2026-11-09T12:07:40", "percent_change": 69.1915, "prev_day_close": 47.0}, {"option": "COHR261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 2.5274, "open_interest": 305.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0433, "rho": -0.0002, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:13:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COHR261113C00149000", "bid": 72.3, "bid_size": 17.0, "ask": 79.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0374, "rho": 0.0243, "theo": 76.3865, "change": 32.45, "open": 67.6, "high": 78.55, "low": 67.6, "tick": "no_change", "last_trade_price": 78.55, "last_trade_time": "2026-11-09T12:06:32", "percent_change": 70.3905, "prev_day_close": 46.1000003814697}, {"option": "COHR261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6226, "open_interest": 361.0, "volume": 345.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0465, "rho": -0.0002, "theo": 0.062, "change": -0.7, "open": 0.01, "high": 0.93, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:38:04", "percent_change": -87.5, "prev_day_close": 0.80000002682209}, {"option": "COHR261113C00150000", "bid": 71.3, "bid_size": 17.0, "ask": 78.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 10.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0409, "rho": 0.0244, "theo": 75.3923, "change": 32.4, "open": 66.6, "high": 77.55, "low": 66.6, "tick": "no_change", "last_trade_price": 77.55, "last_trade_time": "2026-11-09T12:06:48", "percent_change": 71.7608, "prev_day_close": 45.1499996185303}, {"option": "COHR261113P00150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.5988, "open_interest": 1066.0, "volume": 318.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0499, "rho": -0.0002, "theo": 0.0671, "change": -0.69, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:52:11", "percent_change": -92.0, "prev_day_close": 0.75}, {"option": "COHR261113C00152500", "bid": 69.9, "bid_size": 13.0, "ask": 75.8, "ask_size": 5.0, "iv": 1.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0509, "rho": 0.0248, "theo": 72.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "COHR261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 1.808, "open_interest": 43.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0596, "rho": -0.0002, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:06:00", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "COHR261113C00155000", "bid": 67.3, "bid_size": 13.0, "ask": 73.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 6.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0626, "rho": 0.0251, "theo": 70.4282, "change": 16.95, "open": 57.7, "high": 57.7, "low": 57.7, "tick": "no_change", "last_trade_price": 57.7, "last_trade_time": "2026-11-09T09:53:09", "percent_change": 41.5951, "prev_day_close": 40.75}, {"option": "COHR261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4818, "open_interest": 167.0, "volume": 217.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0052, "theta": -0.071, "rho": -0.0003, "theo": 0.0994, "change": -1.025, "open": 0.55, "high": 0.55, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:15:42", "percent_change": -91.1111, "prev_day_close": 1.125}, {"option": "COHR261113C00157500", "bid": 63.7, "bid_size": 17.0, "ask": 70.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 0.9901, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0763, "rho": 0.0255, "theo": 67.9514, "change": 18.85, "open": 57.35, "high": 57.35, "low": 57.35, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-11-09T09:55:18", "percent_change": 48.961, "prev_day_close": 38.5}, {"option": "COHR261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.6498, "open_interest": 103.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0007, "vega": 0.0062, "theta": -0.0844, "rho": -0.0004, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T14:03:47", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "COHR261113C00160000", "bid": 62.2, "bid_size": 12.0, "ask": 68.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.0073, "theta": -0.0922, "rho": 0.0258, "theo": 65.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "COHR261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.5289, "open_interest": 248.0, "volume": 166.0, "delta": -0.0119, "gamma": 0.0009, "vega": 0.0073, "theta": -0.1, "rho": -0.0004, "theo": 0.1465, "change": -1.45, "open": 0.65, "high": 0.65, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:52:28", "percent_change": -90.625, "prev_day_close": 1.59999996423721}, {"option": "COHR261113C00162500", "bid": 60.1, "bid_size": 12.0, "ask": 65.9, "ask_size": 5.0, "iv": 1.4563, "open_interest": 4.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.001, "vega": 0.0085, "theta": -0.1106, "rho": 0.0261, "theo": 63.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-11-05T09:37:37", "percent_change": 0.0, "prev_day_close": 33.9999990463257}, {"option": "COHR261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.5478, "open_interest": 301.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0085, "theta": -0.1182, "rho": -0.0005, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:55:21", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COHR261113C00165000", "bid": 56.6, "bid_size": 15.0, "ask": 63.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0012, "vega": 0.0099, "theta": -0.1319, "rho": 0.0264, "theo": 60.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.62, "last_trade_time": "2026-11-06T11:42:18", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "COHR261113P00165000", "bid": 0.15, "bid_size": 15.0, "ask": 0.35, "ask_size": 70.0, "iv": 1.4847, "open_interest": 186.0, "volume": 215.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.01, "theta": -0.1392, "rho": -0.0006, "theo": 0.2149, "change": -1.875, "open": 0.95, "high": 1.03, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:56:02", "percent_change": -90.3614, "prev_day_close": 2.07500004768372}, {"option": "COHR261113C00167500", "bid": 54.0, "bid_size": 20.0, "ask": 61.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9795, "gamma": 0.0014, "vega": 0.0116, "theta": -0.1564, "rho": 0.0267, "theo": 58.0976, "change": 21.15, "open": 50.4, "high": 50.4, "low": 50.4, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-09T10:25:23", "percent_change": 72.3077, "prev_day_close": 29.25}, {"option": "COHR261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.3744, "open_interest": 43.0, "volume": 21.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0116, "theta": -0.1634, "rho": -0.0008, "theo": 0.2597, "change": -2.29, "open": 0.49, "high": 0.49, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:02:29", "percent_change": -89.8039, "prev_day_close": 2.54999995231628}, {"option": "COHR261113C00170000", "bid": 52.8, "bid_size": 76.0, "ask": 58.5, "ask_size": 15.0, "iv": 1.4093, "open_interest": 359.0, "volume": 346.0, "delta": 0.9756, "gamma": 0.0017, "vega": 0.0135, "theta": -0.1845, "rho": 0.027, "theo": 55.6532, "change": 30.08, "open": 37.0, "high": 57.53, "low": 37.0, "tick": "down", "last_trade_price": 57.33, "last_trade_time": "2026-11-09T13:01:59", "percent_change": 110.385, "prev_day_close": 27.25}, {"option": "COHR261113P00170000", "bid": 0.15, "bid_size": 16.0, "ask": 0.3, "ask_size": 50.0, "iv": 1.3384, "open_interest": 193.0, "volume": 394.0, "delta": -0.0245, "gamma": 0.0017, "vega": 0.0135, "theta": -0.1912, "rho": -0.0009, "theo": 0.3134, "change": -2.675, "open": 0.8, "high": 1.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:31:15", "percent_change": -89.916, "prev_day_close": 2.97500002384186}, {"option": "COHR261113C00172500", "bid": 50.2, "bid_size": 75.0, "ask": 56.3, "ask_size": 15.0, "iv": 1.4126, "open_interest": 156.0, "volume": 2.0, "delta": 0.9709, "gamma": 0.002, "vega": 0.0156, "theta": -0.2164, "rho": 0.0272, "theo": 53.2191, "change": 28.85, "open": 55.0, "high": 55.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T14:38:24", "percent_change": 114.712, "prev_day_close": 25.1499996185303}, {"option": "COHR261113P00172500", "bid": 0.15, "bid_size": 47.0, "ask": 0.55, "ask_size": 31.0, "iv": 1.3746, "open_interest": 116.0, "volume": 6.0, "delta": -0.0291, "gamma": 0.002, "vega": 0.0156, "theta": -0.2229, "rho": -0.0011, "theo": 0.3776, "change": -3.13, "open": 0.37, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:31:15", "percent_change": -90.7246, "prev_day_close": 3.45000004768372}, {"option": "COHR261113C00175000", "bid": 47.4, "bid_size": 20.0, "ask": 53.7, "ask_size": 16.0, "iv": 1.2023, "open_interest": 10.0, "volume": 2.0, "delta": 0.9655, "gamma": 0.0023, "vega": 0.018, "theta": -0.2526, "rho": 0.0274, "theo": 50.7975, "change": 29.47, "open": 47.37, "high": 53.07, "low": 47.37, "tick": "up", "last_trade_price": 53.07, "last_trade_time": "2026-11-09T10:59:36", "percent_change": 124.873, "prev_day_close": 23.5999994277954}, {"option": "COHR261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.4255, "open_interest": 208.0, "volume": 189.0, "delta": -0.0346, "gamma": 0.0023, "vega": 0.018, "theta": -0.2588, "rho": -0.0013, "theo": 0.4542, "change": -3.65, "open": 1.55, "high": 1.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:51:29", "percent_change": -90.1235, "prev_day_close": 4.04999995231628}, {"option": "COHR261113C00177500", "bid": 45.3, "bid_size": 74.0, "ask": 51.5, "ask_size": 15.0, "iv": 1.3614, "open_interest": 466.0, "volume": 3.0, "delta": 0.9592, "gamma": 0.0027, "vega": 0.0206, "theta": -0.2932, "rho": 0.0276, "theo": 48.3903, "change": 29.87, "open": 51.52, "high": 51.52, "low": 51.52, "tick": "no_change", "last_trade_price": 51.52, "last_trade_time": "2026-11-09T12:03:02", "percent_change": 137.968, "prev_day_close": 21.6499996185303}, {"option": "COHR261113P00177500", "bid": 0.35, "bid_size": 1.0, "ask": 1.05, "ask_size": 70.0, "iv": 1.4272, "open_interest": 377.0, "volume": 14.0, "delta": -0.0409, "gamma": 0.0027, "vega": 0.0206, "theta": -0.2992, "rho": -0.0015, "theo": 0.5453, "change": -4.23, "open": 1.75, "high": 1.75, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:49:17", "percent_change": -90.9677, "prev_day_close": 4.64999985694885}, {"option": "COHR261113C00180000", "bid": 43.4, "bid_size": 19.0, "ask": 49.0, "ask_size": 7.0, "iv": 1.4188, "open_interest": 50.0, "volume": 7.0, "delta": 0.9518, "gamma": 0.0032, "vega": 0.0236, "theta": -0.3386, "rho": 0.0277, "theo": 46.0001, "change": 30.65, "open": 27.29, "high": 50.0, "low": 27.29, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T12:12:51", "percent_change": 158.398, "prev_day_close": 19.3499994277954}, {"option": "COHR261113P00180000", "bid": 0.45, "bid_size": 21.0, "ask": 0.85, "ask_size": 61.0, "iv": 1.3378, "open_interest": 434.0, "volume": 335.0, "delta": -0.0483, "gamma": 0.0032, "vega": 0.0236, "theta": -0.3443, "rho": -0.0018, "theo": 0.6533, "change": -4.85, "open": 2.65, "high": 3.0, "low": 0.43, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:37:28", "percent_change": -88.1818, "prev_day_close": 5.5}, {"option": "COHR261113C00182500", "bid": 40.1, "bid_size": 14.0, "ask": 46.8, "ask_size": 7.0, "iv": 1.2501, "open_interest": 35.0, "volume": 1.0, "delta": 0.9433, "gamma": 0.0036, "vega": 0.0268, "theta": -0.389, "rho": 0.0278, "theo": 43.6298, "change": 27.62, "open": 45.82, "high": 45.82, "low": 45.82, "tick": "up", "last_trade_price": 45.82, "last_trade_time": "2026-11-09T13:19:57", "percent_change": 151.758, "prev_day_close": 18.1999998092651}, {"option": "COHR261113P00182500", "bid": 0.45, "bid_size": 86.0, "ask": 1.15, "ask_size": 85.0, "iv": 1.3292, "open_interest": 36.0, "volume": 18.0, "delta": -0.0568, "gamma": 0.0036, "vega": 0.0269, "theta": -0.3945, "rho": -0.0021, "theo": 0.7813, "change": -5.45, "open": 3.87, "high": 3.87, "low": 0.55, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:55:57", "percent_change": -87.2, "prev_day_close": 6.25}, {"option": "COHR261113C00185000", "bid": 37.2, "bid_size": 103.0, "ask": 44.4, "ask_size": 47.0, "iv": 1.1162, "open_interest": 121.0, "volume": 14.0, "delta": 0.9335, "gamma": 0.0042, "vega": 0.0304, "theta": -0.4443, "rho": 0.0278, "theo": 41.2823, "change": 26.54, "open": 26.71, "high": 43.46, "low": 26.71, "tick": "down", "last_trade_price": 42.59, "last_trade_time": "2026-11-09T15:46:12", "percent_change": 165.358, "prev_day_close": 16.0500001907349}, {"option": "COHR261113P00185000", "bid": 0.75, "bid_size": 6.0, "ask": 1.15, "ask_size": 28.0, "iv": 1.3116, "open_interest": 91.0, "volume": 807.0, "delta": -0.0666, "gamma": 0.0042, "vega": 0.0304, "theta": -0.4496, "rho": -0.0025, "theo": 0.9322, "change": -6.1, "open": 4.4, "high": 4.4, "low": 0.7, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:56:16", "percent_change": -86.5248, "prev_day_close": 7.05000019073486}, {"option": "COHR261113C00187500", "bid": 36.0, "bid_size": 14.0, "ask": 42.0, "ask_size": 12.0, "iv": 1.3009, "open_interest": 18.0, "volume": 77.0, "delta": 0.9223, "gamma": 0.0048, "vega": 0.0343, "theta": -0.5046, "rho": 0.0278, "theo": 38.9615, "change": 27.75, "open": 28.75, "high": 42.45, "low": 28.59, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-11-09T12:19:44", "percent_change": 188.776, "prev_day_close": 14.6999998092651}, {"option": "COHR261113P00187500", "bid": 0.8, "bid_size": 59.0, "ask": 2.0, "ask_size": 33.0, "iv": 1.3703, "open_interest": 29.0, "volume": 22.0, "delta": -0.0778, "gamma": 0.0048, "vega": 0.0343, "theta": -0.5097, "rho": -0.0029, "theo": 1.1097, "change": -7.21, "open": 4.5, "high": 4.5, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T13:07:49", "percent_change": -89.0123, "prev_day_close": 8.09999990463257}, {"option": "COHR261113C00190000", "bid": 33.6, "bid_size": 110.0, "ask": 39.1, "ask_size": 28.0, "iv": 1.1849, "open_interest": 390.0, "volume": 23.0, "delta": 0.9095, "gamma": 0.0054, "vega": 0.0385, "theta": -0.5696, "rho": 0.0277, "theo": 36.671, "change": 23.55, "open": 17.36, "high": 40.2, "low": 17.36, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-09T15:55:57", "percent_change": 188.4, "prev_day_close": 12.5}, {"option": "COHR261113P00190000", "bid": 1.0, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.2695, "open_interest": 136.0, "volume": 767.0, "delta": -0.0907, "gamma": 0.0054, "vega": 0.0385, "theta": -0.5745, "rho": -0.0034, "theo": 1.3176, "change": -7.85, "open": 5.9, "high": 5.9, "low": 1.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:55:44", "percent_change": -86.2637, "prev_day_close": 9.09999990463257}, {"option": "COHR261113C00192500", "bid": 31.6, "bid_size": 94.0, "ask": 37.6, "ask_size": 43.0, "iv": 1.3013, "open_interest": 29.0, "volume": 10.0, "delta": 0.895, "gamma": 0.0061, "vega": 0.0429, "theta": -0.639, "rho": 0.0275, "theo": 34.4155, "change": 26.15, "open": 15.0, "high": 37.6, "low": 15.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-11-09T15:31:08", "percent_change": 228.384, "prev_day_close": 11.4500002861023}, {"option": "COHR261113P00192500", "bid": 0.9, "bid_size": 97.0, "ask": 1.75, "ask_size": 67.0, "iv": 1.202, "open_interest": 115.0, "volume": 197.0, "delta": -0.1052, "gamma": 0.0061, "vega": 0.043, "theta": -0.6437, "rho": -0.0038, "theo": 1.5606, "change": -8.75, "open": 5.06, "high": 5.06, "low": 1.12, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:52:49", "percent_change": -85.3659, "prev_day_close": 10.25}, {"option": "COHR261113C00195000", "bid": 29.1, "bid_size": 79.0, "ask": 35.4, "ask_size": 40.0, "iv": 1.2552, "open_interest": 108.0, "volume": 55.0, "delta": 0.8786, "gamma": 0.0068, "vega": 0.0476, "theta": -0.7121, "rho": 0.0272, "theo": 32.1994, "change": 22.97, "open": 14.15, "high": 35.06, "low": 13.9, "tick": "down", "last_trade_price": 33.42, "last_trade_time": "2026-11-09T14:34:58", "percent_change": 219.809, "prev_day_close": 10.4499998092651}, {"option": "COHR261113P00195000", "bid": 1.35, "bid_size": 91.0, "ask": 2.1, "ask_size": 16.0, "iv": 1.2193, "open_interest": 656.0, "volume": 375.0, "delta": -0.1216, "gamma": 0.0068, "vega": 0.0476, "theta": -0.7167, "rho": -0.0045, "theo": 1.843, "change": -9.7, "open": 6.0, "high": 6.0, "low": 1.37, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:46:50", "percent_change": -85.8407, "prev_day_close": 11.2999997138977}, {"option": "COHR261113C00197500", "bid": 27.0, "bid_size": 71.0, "ask": 33.0, "ask_size": 38.0, "iv": 1.2251, "open_interest": 20.0, "volume": 10.0, "delta": 0.8603, "gamma": 0.0076, "vega": 0.0525, "theta": -0.7882, "rho": 0.0269, "theo": 30.028, "change": 23.2, "open": 10.3, "high": 33.15, "low": 10.3, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-09T15:41:01", "percent_change": 254.945, "prev_day_close": 9.10000038146973}, {"option": "COHR261113P00197500", "bid": 0.65, "bid_size": 111.0, "ask": 2.55, "ask_size": 25.0, "iv": 1.1155, "open_interest": 4.0, "volume": 281.0, "delta": -0.1399, "gamma": 0.0076, "vega": 0.0526, "theta": -0.7926, "rho": -0.005, "theo": 2.1702, "change": -11.05, "open": 4.5, "high": 4.5, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:45:00", "percent_change": -85.6589, "prev_day_close": 12.9000000953674}, {"option": "COHR261113C00200000", "bid": 25.6, "bid_size": 66.0, "ask": 29.0, "ask_size": 5.0, "iv": 1.1064, "open_interest": 308.0, "volume": 249.0, "delta": 0.84, "gamma": 0.0084, "vega": 0.0575, "theta": -0.8661, "rho": 0.0265, "theo": 27.9065, "change": 19.35, "open": 10.0, "high": 31.0, "low": 10.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T15:50:35", "percent_change": 237.423, "prev_day_close": 8.14999985694885}, {"option": "COHR261113P00200000", "bid": 2.05, "bid_size": 13.0, "ask": 3.0, "ask_size": 23.0, "iv": 1.2304, "open_interest": 668.0, "volume": 588.0, "delta": -0.1603, "gamma": 0.0084, "vega": 0.0575, "theta": -0.8704, "rho": -0.0058, "theo": 2.5474, "change": -11.75, "open": 8.1, "high": 8.11, "low": 2.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:56:57", "percent_change": -81.8815, "prev_day_close": 14.3499999046326}, {"option": "COHR261113C00202500", "bid": 23.0, "bid_size": 71.0, "ask": 28.6, "ask_size": 27.0, "iv": 1.1974, "open_interest": 375.0, "volume": 79.0, "delta": 0.8175, "gamma": 0.0093, "vega": 0.0626, "theta": -0.9445, "rho": 0.026, "theo": 25.8408, "change": 18.3, "open": 9.0, "high": 27.38, "low": 9.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:58:42", "percent_change": 265.217, "prev_day_close": 6.89999985694885}, {"option": "COHR261113P00202500", "bid": 2.25, "bid_size": 99.0, "ask": 4.0, "ask_size": 83.0, "iv": 1.2269, "open_interest": 18.0, "volume": 90.0, "delta": -0.1828, "gamma": 0.0093, "vega": 0.0626, "theta": -0.9487, "rho": -0.0065, "theo": 2.9804, "change": -12.65, "open": 5.59, "high": 6.0, "low": 2.6, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:06:01", "percent_change": -81.877, "prev_day_close": 15.4499998092651}, {"option": "COHR261113C00205000", "bid": 21.1, "bid_size": 71.0, "ask": 25.5, "ask_size": 18.0, "iv": 1.1102, "open_interest": 126.0, "volume": 326.0, "delta": 0.7929, "gamma": 0.0101, "vega": 0.0675, "theta": -1.0219, "rho": 0.0254, "theo": 23.8364, "change": 20.24, "open": 7.4, "high": 26.44, "low": 7.0, "tick": "up", "last_trade_price": 26.44, "last_trade_time": "2026-11-09T13:32:51", "percent_change": 326.452, "prev_day_close": 6.19999980926514}, {"option": "COHR261113P00205000", "bid": 2.75, "bid_size": 100.0, "ask": 4.0, "ask_size": 20.0, "iv": 1.1765, "open_interest": 120.0, "volume": 240.0, "delta": -0.2074, "gamma": 0.0101, "vega": 0.0676, "theta": -1.0261, "rho": -0.0075, "theo": 3.4752, "change": -13.5, "open": 10.11, "high": 10.11, "low": 2.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:07", "percent_change": -78.0347, "prev_day_close": 17.3000001907349}, {"option": "COHR261113C00207500", "bid": 19.0, "bid_size": 82.0, "ask": 23.7, "ask_size": 26.0, "iv": 1.1024, "open_interest": 80.0, "volume": 23.0, "delta": 0.7661, "gamma": 0.011, "vega": 0.0725, "theta": -1.0966, "rho": 0.0248, "theo": 21.8996, "change": 18.75, "open": 7.2, "high": 24.1, "low": 7.2, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T13:51:35", "percent_change": 350.467, "prev_day_close": 5.35000014305115}, {"option": "COHR261113P00207500", "bid": 2.95, "bid_size": 97.0, "ask": 6.9, "ask_size": 98.0, "iv": 1.2997, "open_interest": 36.0, "volume": 378.0, "delta": -0.2342, "gamma": 0.011, "vega": 0.0725, "theta": -1.1008, "rho": -0.0082, "theo": 4.0372, "change": -15.15, "open": 8.02, "high": 8.02, "low": 3.3, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:33:26", "percent_change": -81.8919, "prev_day_close": 18.5}, {"option": "COHR261113C00210000", "bid": 17.8, "bid_size": 58.0, "ask": 21.9, "ask_size": 23.0, "iv": 1.144, "open_interest": 1593.0, "volume": 605.0, "delta": 0.7373, "gamma": 0.0118, "vega": 0.0771, "theta": -1.1669, "rho": 0.024, "theo": 20.0357, "change": 16.77, "open": 5.7, "high": 23.0, "low": 5.5, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-11-09T15:44:25", "percent_change": 364.565, "prev_day_close": 4.59999990463257}, {"option": "COHR261113P00210000", "bid": 4.2, "bid_size": 49.0, "ask": 5.6, "ask_size": 63.0, "iv": 1.1975, "open_interest": 385.0, "volume": 148.0, "delta": -0.2632, "gamma": 0.0118, "vega": 0.0771, "theta": -1.171, "rho": -0.0094, "theo": 4.6728, "change": -15.67, "open": 11.0, "high": 11.15, "low": 3.95, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -75.7005, "prev_day_close": 20.6999998092651}, {"option": "COHR261113C00212500", "bid": 15.6, "bid_size": 73.0, "ask": 20.2, "ask_size": 29.0, "iv": 1.114, "open_interest": 55.0, "volume": 42.0, "delta": 0.7064, "gamma": 0.0125, "vega": 0.0814, "theta": -1.2306, "rho": 0.0232, "theo": 18.2508, "change": 15.83, "open": 4.9, "high": 20.1, "low": 4.9, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-09T11:05:00", "percent_change": 400.759, "prev_day_close": 3.95000004768372}, {"option": "COHR261113P00212500", "bid": 4.2, "bid_size": 87.0, "ask": 7.4, "ask_size": 79.0, "iv": 1.2078, "open_interest": 25.0, "volume": 192.0, "delta": -0.2941, "gamma": 0.0126, "vega": 0.0815, "theta": -1.2348, "rho": -0.0101, "theo": 5.3872, "change": -16.95, "open": 12.4, "high": 12.4, "low": 4.7, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:50:06", "percent_change": -76.1798, "prev_day_close": 22.25}, {"option": "COHR261113C00215000", "bid": 14.9, "bid_size": 54.0, "ask": 18.6, "ask_size": 43.0, "iv": 1.1706, "open_interest": 195.0, "volume": 248.0, "delta": 0.6737, "gamma": 0.0132, "vega": 0.0852, "theta": -1.2862, "rho": 0.0222, "theo": 16.5497, "change": 15.0, "open": 4.62, "high": 19.39, "low": 3.5, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T15:39:33", "percent_change": 434.783, "prev_day_close": 3.44999992847443}, {"option": "COHR261113P00215000", "bid": 5.1, "bid_size": 92.0, "ask": 7.3, "ask_size": 13.0, "iv": 1.1312, "open_interest": 431.0, "volume": 144.0, "delta": -0.3269, "gamma": 0.0133, "vega": 0.0853, "theta": -1.2904, "rho": -0.0114, "theo": 6.1859, "change": -17.7, "open": 21.3, "high": 21.3, "low": 5.4, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:58:30", "percent_change": -73.1405, "prev_day_close": 24.2000007629395}, {"option": "COHR261113C00217500", "bid": 13.5, "bid_size": 65.0, "ask": 16.0, "ask_size": 48.0, "iv": 1.1163, "open_interest": 165.0, "volume": 79.0, "delta": 0.6394, "gamma": 0.0139, "vega": 0.0885, "theta": -1.3316, "rho": 0.0212, "theo": 14.9374, "change": 13.485, "open": 5.2, "high": 17.56, "low": 5.2, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-11-09T15:46:42", "percent_change": 469.043, "prev_day_close": 2.875}, {"option": "COHR261113P00217500", "bid": 4.1, "bid_size": 137.0, "ask": 7.9, "ask_size": 2.0, "iv": 1.0156, "open_interest": 6.0, "volume": 165.0, "delta": -0.3614, "gamma": 0.0139, "vega": 0.0886, "theta": -1.3358, "rho": -0.0122, "theo": 7.0735, "change": -19.35, "open": 11.0, "high": 11.0, "low": 6.2, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -75.4386, "prev_day_close": 25.6499996185303}, {"option": "COHR261113C00220000", "bid": 11.5, "bid_size": 52.0, "ask": 15.0, "ask_size": 42.0, "iv": 1.1101, "open_interest": 600.0, "volume": 398.0, "delta": 0.6037, "gamma": 0.0144, "vega": 0.0911, "theta": -1.3656, "rho": 0.0201, "theo": 13.4175, "change": 10.855, "open": 3.1, "high": 16.1, "low": 3.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 438.586, "prev_day_close": 2.47500002384186}, {"option": "COHR261113P00220000", "bid": 7.7, "bid_size": 8.0, "ask": 9.3, "ask_size": 59.0, "iv": 1.1773, "open_interest": 337.0, "volume": 653.0, "delta": -0.3972, "gamma": 0.0144, "vega": 0.0912, "theta": -1.3698, "rho": -0.0136, "theo": 8.0539, "change": -20.15, "open": 22.69, "high": 24.17, "low": 6.9, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:52:02", "percent_change": -71.3274, "prev_day_close": 28.25}, {"option": "COHR261113C00222500", "bid": 10.0, "bid_size": 81.0, "ask": 12.8, "ask_size": 5.0, "iv": 1.0562, "open_interest": 37.0, "volume": 22.0, "delta": 0.5669, "gamma": 0.0148, "vega": 0.093, "theta": -1.3867, "rho": 0.019, "theo": 11.9939, "change": 10.18, "open": 2.35, "high": 13.82, "low": 2.35, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-11-09T15:52:07", "percent_change": 473.488, "prev_day_close": 2.15000003576279}, {"option": "COHR261113P00222500", "bid": 8.5, "bid_size": 2.0, "ask": 10.8, "ask_size": 71.0, "iv": 1.2139, "open_interest": 230.0, "volume": 98.0, "delta": -0.4339, "gamma": 0.0148, "vega": 0.093, "theta": -1.391, "rho": -0.0143, "theo": 9.1266, "change": -20.6, "open": 24.9, "high": 26.21, "low": 8.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -67.541, "prev_day_close": 30.5}, {"option": "COHR261113C00225000", "bid": 10.0, "bid_size": 66.0, "ask": 11.6, "ask_size": 38.0, "iv": 1.1262, "open_interest": 552.0, "volume": 202.0, "delta": 0.5294, "gamma": 0.0151, "vega": 0.0941, "theta": -1.3944, "rho": 0.0178, "theo": 10.6678, "change": 9.12, "open": 2.05, "high": 13.03, "low": 2.05, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-11-09T15:51:34", "percent_change": 506.667, "prev_day_close": 1.79999995231628}, {"option": "COHR261113P00225000", "bid": 8.8, "bid_size": 111.0, "ask": 12.6, "ask_size": 80.0, "iv": 1.1546, "open_interest": 115.0, "volume": 128.0, "delta": -0.4715, "gamma": 0.0151, "vega": 0.0941, "theta": -1.3986, "rho": -0.0157, "theo": 10.3009, "change": -23.3, "open": 22.1, "high": 22.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:17:39", "percent_change": -71.9136, "prev_day_close": 32.3999996185303}, {"option": "COHR261113C00227500", "bid": 8.4, "bid_size": 85.0, "ask": 10.1, "ask_size": 3.0, "iv": 1.0846, "open_interest": 7.0, "volume": 74.0, "delta": 0.4916, "gamma": 0.0152, "vega": 0.0943, "theta": -1.388, "rho": 0.0166, "theo": 9.4415, "change": 8.995, "open": 2.6, "high": 12.0, "low": 2.6, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-09T15:44:25", "percent_change": 609.831, "prev_day_close": 1.47499996423721}, {"option": "COHR261113P00227500", "bid": 11.0, "bid_size": 21.0, "ask": 12.8, "ask_size": 19.0, "iv": 1.1394, "open_interest": 18.0, "volume": 58.0, "delta": -0.5095, "gamma": 0.0152, "vega": 0.0943, "theta": -1.3922, "rho": -0.0163, "theo": 11.5754, "change": -22.3, "open": 17.9, "high": 18.7, "low": 10.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T15:55:17", "percent_change": -64.6377, "prev_day_close": 34.5}, {"option": "COHR261113C00230000", "bid": 7.8, "bid_size": 7.0, "ask": 9.2, "ask_size": 30.0, "iv": 1.1186, "open_interest": 229.0, "volume": 677.0, "delta": 0.4536, "gamma": 0.0152, "vega": 0.0937, "theta": -1.3678, "rho": 0.0154, "theo": 8.3091, "change": 7.175, "open": 1.25, "high": 11.0, "low": 1.25, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 637.778, "prev_day_close": 1.125}, {"option": "COHR261113P00230000", "bid": 11.2, "bid_size": 88.0, "ask": 16.4, "ask_size": 74.0, "iv": 1.1891, "open_interest": 253.0, "volume": 63.0, "delta": -0.5474, "gamma": 0.0152, "vega": 0.0936, "theta": -1.3721, "rho": -0.0177, "theo": 12.9484, "change": -24.8, "open": 27.52, "high": 27.52, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:33:53", "percent_change": -68.1319, "prev_day_close": 36.3999996185303}, {"option": "COHR261113C00232500", "bid": 4.0, "bid_size": 127.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.9581, "open_interest": 14.0, "volume": 226.0, "delta": 0.4162, "gamma": 0.015, "vega": 0.0922, "theta": -1.3345, "rho": 0.0142, "theo": 7.2805, "change": 6.3, "open": 2.1, "high": 9.21, "low": 2.01, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 572.727, "prev_day_close": 1.10000002384186}, {"option": "COHR261113P00232500", "bid": 12.7, "bid_size": 37.0, "ask": 16.5, "ask_size": 20.0, "iv": 1.1116, "open_interest": 7.0, "volume": 4.0, "delta": -0.5849, "gamma": 0.0151, "vega": 0.0921, "theta": -1.3386, "rho": -0.0181, "theo": 14.4212, "change": -26.0, "open": 14.5, "high": 14.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T14:59:32", "percent_change": -65.8228, "prev_day_close": 39.5}, {"option": "COHR261113C00235000", "bid": 5.5, "bid_size": 70.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.0759, "open_interest": 472.0, "volume": 770.0, "delta": 0.3797, "gamma": 0.0148, "vega": 0.09, "theta": -1.2892, "rho": 0.013, "theo": 6.3474, "change": 5.825, "open": 1.0, "high": 8.1, "low": 0.98, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:59:25", "percent_change": 751.613, "prev_day_close": 0.775000005960464}, {"option": "COHR261113P00235000", "bid": 15.8, "bid_size": 5.0, "ask": 18.9, "ask_size": 35.0, "iv": 1.2371, "open_interest": 73.0, "volume": 11.0, "delta": -0.6216, "gamma": 0.0148, "vega": 0.0899, "theta": -1.2931, "rho": -0.0194, "theo": 15.9888, "change": -26.75, "open": 31.0, "high": 31.0, "low": 14.4, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T15:40:29", "percent_change": -64.6917, "prev_day_close": 41.3500003814697}, {"option": "COHR261113C00237500", "bid": 3.1, "bid_size": 145.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.9763, "open_interest": 25.0, "volume": 382.0, "delta": 0.3443, "gamma": 0.0143, "vega": 0.087, "theta": -1.2331, "rho": 0.0118, "theo": 5.5074, "change": 5.06, "open": 0.85, "high": 7.11, "low": 0.85, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 722.857, "prev_day_close": 0.700000002980232}, {"option": "COHR261113P00237500", "bid": 16.0, "bid_size": 62.0, "ask": 20.5, "ask_size": 36.0, "iv": 1.1505, "open_interest": 25.0, "volume": 25.0, "delta": -0.6571, "gamma": 0.0144, "vega": 0.0868, "theta": -1.2366, "rho": -0.0196, "theo": 17.6511, "change": -20.35, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T10:13:36", "percent_change": -45.9887, "prev_day_close": 44.25}, {"option": "COHR261113C00240000", "bid": 4.0, "bid_size": 75.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.0588, "open_interest": 357.0, "volume": 842.0, "delta": 0.3104, "gamma": 0.0138, "vega": 0.0834, "theta": -1.1682, "rho": 0.0106, "theo": 4.7557, "change": 4.625, "open": 0.5, "high": 6.6, "low": 0.4, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:53:22", "percent_change": 804.348, "prev_day_close": 0.575000017881394}, {"option": "COHR261113P00240000", "bid": 17.8, "bid_size": 58.0, "ask": 21.8, "ask_size": 41.0, "iv": 1.1253, "open_interest": 63.0, "volume": 18.0, "delta": -0.6912, "gamma": 0.0138, "vega": 0.0833, "theta": -1.1715, "rho": -0.0208, "theo": 19.4005, "change": -28.25, "open": 27.71, "high": 27.71, "low": 17.08, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-09T15:40:29", "percent_change": -61.1472, "prev_day_close": 46.1999988555908}, {"option": "COHR261113C00242500", "bid": 3.0, "bid_size": 89.0, "ask": 4.8, "ask_size": 26.0, "iv": 1.05, "open_interest": 32.0, "volume": 109.0, "delta": 0.2782, "gamma": 0.0132, "vega": 0.0793, "theta": -1.0963, "rho": 0.0096, "theo": 4.0882, "change": 4.75, "open": 0.8, "high": 5.6, "low": 0.8, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:31:43", "percent_change": 1055.56, "prev_day_close": 0.450000002980232}, {"option": "COHR261113P00242500", "bid": 19.6, "bid_size": 29.0, "ask": 24.9, "ask_size": 16.0, "iv": 1.1997, "open_interest": 2.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0132, "vega": 0.079, "theta": -1.0988, "rho": -0.0207, "theo": 21.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.04, "last_trade_time": "2026-11-05T11:35:15", "percent_change": 0.0, "prev_day_close": 48.8499984741211}, {"option": "COHR261113C00245000", "bid": 3.5, "bid_size": 1.0, "ask": 4.4, "ask_size": 79.0, "iv": 1.1304, "open_interest": 78.0, "volume": 187.0, "delta": 0.2479, "gamma": 0.0124, "vega": 0.0747, "theta": -1.0196, "rho": 0.0085, "theo": 3.4986, "change": 3.175, "open": 0.97, "high": 5.0, "low": 0.75, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 976.923, "prev_day_close": 0.325000006705523}, {"option": "COHR261113P00245000", "bid": 20.7, "bid_size": 45.0, "ask": 25.3, "ask_size": 17.0, "iv": 1.0505, "open_interest": 24.0, "volume": 7.0, "delta": -0.7539, "gamma": 0.0125, "vega": 0.0744, "theta": -1.0217, "rho": -0.0201, "theo": 23.1483, "change": -28.6, "open": 43.95, "high": 43.95, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T15:44:25", "percent_change": -56.5217, "prev_day_close": 50.6000003814697}, {"option": "COHR261113C00247500", "bid": 1.9, "bid_size": 117.0, "ask": 3.6, "ask_size": 27.0, "iv": 1.034, "open_interest": 41.0, "volume": 847.0, "delta": 0.2198, "gamma": 0.0117, "vega": 0.0699, "theta": -0.9402, "rho": 0.0076, "theo": 2.984, "change": 2.575, "open": 0.8, "high": 3.92, "low": 0.8, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 412.0, "prev_day_close": 0.625}, {"option": "COHR261113P00247500", "bid": 22.2, "bid_size": 39.0, "ask": 27.8, "ask_size": 16.0, "iv": 1.0484, "open_interest": 1.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0117, "vega": 0.0695, "theta": -0.941, "rho": -0.0213, "theo": 25.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.87, "last_trade_time": "2026-11-06T14:32:54", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "COHR261113C00250000", "bid": 2.0, "bid_size": 82.0, "ask": 3.0, "ask_size": 8.0, "iv": 1.061, "open_interest": 516.0, "volume": 1762.0, "delta": 0.1937, "gamma": 0.0108, "vega": 0.0648, "theta": -0.859, "rho": 0.0067, "theo": 2.5311, "change": 2.1, "open": 0.32, "high": 3.6, "low": 0.32, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:55:14", "percent_change": 600.0, "prev_day_close": 0.350000001490116}, {"option": "COHR261113P00250000", "bid": 24.0, "bid_size": 39.0, "ask": 31.0, "ask_size": 16.0, "iv": 1.1138, "open_interest": 17.0, "volume": 3.0, "delta": -0.8083, "gamma": 0.0109, "vega": 0.0641, "theta": -0.8598, "rho": -0.0204, "theo": 27.187, "change": -29.4, "open": 37.36, "high": 37.36, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-09T11:32:32", "percent_change": -52.8302, "prev_day_close": 55.6500015258789}, {"option": "COHR261113C00252500", "bid": 1.6, "bid_size": 59.0, "ask": 2.75, "ask_size": 62.0, "iv": 1.07, "open_interest": 2.0, "volume": 35.0, "delta": 0.1699, "gamma": 0.01, "vega": 0.0597, "theta": -0.7788, "rho": 0.0059, "theo": 2.1407, "change": 2.225, "open": 0.6, "high": 2.79, "low": 0.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:04:33", "percent_change": 593.333, "prev_day_close": 0.375}, {"option": "COHR261113P00252500", "bid": 26.1, "bid_size": 41.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.01, "vega": 0.0593, "theta": -0.7787, "rho": -0.0212, "theo": 29.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.57, "last_trade_time": "2026-11-05T15:39:22", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "COHR261113C00255000", "bid": 1.4, "bid_size": 89.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0577, "open_interest": 72.0, "volume": 526.0, "delta": 0.1483, "gamma": 0.0092, "vega": 0.0546, "theta": -0.7008, "rho": 0.0051, "theo": 1.8041, "change": 1.675, "open": 0.64, "high": 2.5, "low": 0.64, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:56:28", "percent_change": 1340.0, "prev_day_close": 0.125000001862645}, {"option": "COHR261113P00255000", "bid": 28.3, "bid_size": 87.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.9811, "open_interest": 197.0, "volume": 3.0, "delta": -0.8539, "gamma": 0.0092, "vega": 0.0537, "theta": -0.7002, "rho": -0.0202, "theo": 31.4671, "change": -30.15, "open": 48.47, "high": 48.47, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-11-09T11:32:32", "percent_change": -49.7525, "prev_day_close": 60.6000003814697}, {"option": "COHR261113C00257500", "bid": 1.0, "bid_size": 100.0, "ask": 1.9, "ask_size": 28.0, "iv": 1.0489, "open_interest": 0.0, "volume": 71.0, "delta": 0.1289, "gamma": 0.0083, "vega": 0.0496, "theta": -0.626, "rho": 0.0045, "theo": 1.5157, "change": -0.2, "open": 0.8, "high": 2.25, "low": 0.68, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -10.0, "prev_day_close": 2.0}, {"option": "COHR261113P00257500", "bid": 30.5, "bid_size": 43.0, "ask": 36.1, "ask_size": 15.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0084, "vega": 0.0491, "theta": -0.6246, "rho": -0.0206, "theo": 33.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.92, "last_trade_time": "2026-11-02T12:07:54", "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "COHR261113C00260000", "bid": 1.05, "bid_size": 18.0, "ask": 1.4, "ask_size": 7.0, "iv": 1.0462, "open_interest": 247.0, "volume": 391.0, "delta": 0.1116, "gamma": 0.0075, "vega": 0.0448, "theta": -0.5555, "rho": 0.0039, "theo": 1.2696, "change": 1.175, "open": 0.1, "high": 1.9, "low": 0.1, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:57:46", "percent_change": 940.0, "prev_day_close": 0.125000001862645}, {"option": "COHR261113P00260000", "bid": 32.8, "bid_size": 38.0, "ask": 39.2, "ask_size": 16.0, "iv": 1.0756, "open_interest": 9.0, "volume": 12.0, "delta": -0.8908, "gamma": 0.0076, "vega": 0.044, "theta": -0.5537, "rho": -0.0195, "theo": 35.9403, "change": -32.65, "open": 44.22, "high": 44.33, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T14:41:31", "percent_change": -49.7334, "prev_day_close": 65.6500015258789}, {"option": "COHR261113C00262500", "bid": 0.05, "bid_size": 114.0, "ask": 1.65, "ask_size": 81.0, "iv": 1.0065, "open_interest": 5.0, "volume": 36.0, "delta": 0.0962, "gamma": 0.0068, "vega": 0.0402, "theta": -0.4898, "rho": 0.0033, "theo": 1.0608, "change": 0.55, "open": 0.2, "high": 1.65, "low": 0.2, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:55:14", "percent_change": 64.7059, "prev_day_close": 0.850000023841858}, {"option": "COHR261113P00262500", "bid": 35.3, "bid_size": 15.0, "ask": 41.6, "ask_size": 12.0, "iv": 1.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0068, "vega": 0.0395, "theta": -0.4874, "rho": -0.0202, "theo": 38.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-11-03T10:22:42", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "COHR261113C00265000", "bid": 0.05, "bid_size": 117.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9482, "open_interest": 22.0, "volume": 105.0, "delta": 0.0826, "gamma": 0.006, "vega": 0.0359, "theta": -0.4293, "rho": 0.0029, "theo": 0.8841, "change": 0.975, "open": 0.05, "high": 1.5, "low": 0.05, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:29:55", "percent_change": 557.143, "prev_day_close": 0.175000006332994}, {"option": "COHR261113P00265000", "bid": 39.1, "bid_size": 14.0, "ask": 43.7, "ask_size": 8.0, "iv": 1.2644, "open_interest": 2.0, "volume": 2.0, "delta": -0.9199, "gamma": 0.006, "vega": 0.0351, "theta": -0.4267, "rho": -0.0192, "theo": 40.5629, "change": -31.83, "open": 40.11, "high": 40.11, "low": 38.72, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-11-09T12:35:07", "percent_change": -45.1169, "prev_day_close": 70.5500030517578}, {"option": "COHR261113C00267500", "bid": 0.1, "bid_size": 86.0, "ask": 1.05, "ask_size": 38.0, "iv": 1.0094, "open_interest": 19.0, "volume": 65.0, "delta": 0.0707, "gamma": 0.0054, "vega": 0.0319, "theta": -0.3743, "rho": 0.0024, "theo": 0.7354, "change": 0.595, "open": 0.3, "high": 1.05, "low": 0.3, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:17:44", "percent_change": 183.077, "prev_day_close": 0.324999988079071}, {"option": "COHR261113P00267500", "bid": 40.0, "bid_size": 17.0, "ask": 45.9, "ask_size": 11.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0054, "vega": 0.031, "theta": -0.3714, "rho": -0.019, "theo": 42.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.3, "last_trade_time": "2026-11-05T13:54:31", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "COHR261113C00270000", "bid": 0.4, "bid_size": 89.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.061, "open_interest": 122.0, "volume": 97.0, "delta": 0.0604, "gamma": 0.0047, "vega": 0.0282, "theta": -0.3247, "rho": 0.0021, "theo": 0.6105, "change": 0.75, "open": 0.1, "high": 0.9, "low": 0.08, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:31:28", "percent_change": 1500.0, "prev_day_close": 0.0500000007450581}, {"option": "COHR261113P00270000", "bid": 42.8, "bid_size": 16.0, "ask": 48.4, "ask_size": 18.0, "iv": 1.1646, "open_interest": 9.0, "volume": 3.0, "delta": -0.9422, "gamma": 0.0047, "vega": 0.0272, "theta": -0.3214, "rho": -0.0179, "theo": 45.298, "change": -33.4, "open": 68.0, "high": 68.0, "low": 42.5, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-11-09T13:49:08", "percent_change": -44.0053, "prev_day_close": 75.9000015258789}, {"option": "COHR261113C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.9829, "open_interest": 1.0, "volume": 25.0, "delta": 0.0514, "gamma": 0.0042, "vega": 0.0248, "theta": -0.2805, "rho": 0.0018, "theo": 0.5062, "change": -0.88, "open": 0.3, "high": 0.63, "low": 0.3, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:26:39", "percent_change": -60.6897, "prev_day_close": 1.45000004768372}, {"option": "COHR261113P00272500", "bid": 44.8, "bid_size": 17.0, "ask": 50.6, "ask_size": 12.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0042, "vega": 0.0237, "theta": -0.2768, "rho": -0.0173, "theo": 47.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "COHR261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.9925, "open_interest": 45.0, "volume": 79.0, "delta": 0.0436, "gamma": 0.0036, "vega": 0.0218, "theta": -0.2412, "rho": 0.0015, "theo": 0.419, "change": 0.35, "open": 0.25, "high": 0.6, "low": 0.15, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:31:32", "percent_change": 140.0, "prev_day_close": 0.25}, {"option": "COHR261113P00275000", "bid": 47.0, "bid_size": 21.0, "ask": 52.8, "ask_size": 11.0, "iv": 0.931, "open_interest": 1.0, "volume": 9.0, "delta": -0.959, "gamma": 0.0037, "vega": 0.0205, "theta": -0.2368, "rho": -0.016, "theo": 50.1151, "change": -30.99, "open": 64.85, "high": 64.85, "low": 49.61, "tick": "down", "last_trade_price": 49.61, "last_trade_time": "2026-11-09T11:02:41", "percent_change": -38.4491, "prev_day_close": 80.6000022888184}, {"option": "COHR261113C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 77.0, "iv": 1.0443, "open_interest": 0.0, "volume": 1.0, "delta": 0.037, "gamma": 0.0032, "vega": 0.019, "theta": -0.2068, "rho": 0.0013, "theo": 0.3465, "change": -1.85, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:26:22", "percent_change": -86.0465, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00277500", "bid": 49.6, "bid_size": 17.0, "ask": 56.0, "ask_size": 9.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0032, "vega": 0.0176, "theta": -0.2017, "rho": -0.0152, "theo": 52.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "COHR261113C00280000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0656, "open_interest": 403.0, "volume": 99.0, "delta": 0.0313, "gamma": 0.0028, "vega": 0.0166, "theta": -0.1766, "rho": 0.0011, "theo": 0.2863, "change": 0.085, "open": 0.05, "high": 0.42, "low": 0.05, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 37.7778, "prev_day_close": 0.224999994039536}, {"option": "COHR261113P00280000", "bid": 51.8, "bid_size": 21.0, "ask": 57.8, "ask_size": 17.0, "iv": 0.8391, "open_interest": 0.0, "volume": 2.0, "delta": -0.9715, "gamma": 0.0028, "vega": 0.0152, "theta": -0.1709, "rho": -0.0138, "theo": 54.9911, "change": -31.71, "open": 53.98, "high": 53.98, "low": 53.84, "tick": "down", "last_trade_price": 53.84, "last_trade_time": "2026-11-09T14:22:16", "percent_change": -37.066, "prev_day_close": 85.5500030517578}, {"option": "COHR261113C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 1.048, "open_interest": 9.0, "volume": 6.0, "delta": 0.0264, "gamma": 0.0024, "vega": 0.0144, "theta": -0.1504, "rho": 0.0009, "theo": 0.2364, "change": -1.8, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:46:37", "percent_change": -83.7209, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00282500", "bid": 54.5, "bid_size": 17.0, "ask": 60.2, "ask_size": 8.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0024, "vega": 0.0128, "theta": -0.1433, "rho": -0.0123, "theo": 57.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5500030517578}, {"option": "COHR261113C00285000", "bid": 0.1, "bid_size": 11.0, "ask": 0.4, "ask_size": 65.0, "iv": 1.1195, "open_interest": 100.0, "volume": 27.0, "delta": 0.0223, "gamma": 0.0021, "vega": 0.0125, "theta": -0.1278, "rho": 0.0008, "theo": 0.1951, "change": -0.85, "open": 1.0, "high": 1.0, "low": 0.03, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:56:04", "percent_change": -80.9524, "prev_day_close": 1.04999995231628}, {"option": "COHR261113P00285000", "bid": 58.5, "bid_size": 8.0, "ask": 62.8, "ask_size": 5.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0021, "vega": 0.011, "theta": -0.1207, "rho": -0.0125, "theo": 59.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.2, "last_trade_time": "2026-11-06T10:40:00", "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "COHR261113C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 100.0, "iv": 1.1154, "open_interest": 21.0, "volume": 11.0, "delta": 0.0188, "gamma": 0.0018, "vega": 0.0108, "theta": -0.1083, "rho": 0.0006, "theo": 0.161, "change": -1.93, "open": 0.19, "high": 0.32, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:04:57", "percent_change": -89.7674, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00287500", "bid": 59.5, "bid_size": 17.0, "ask": 65.4, "ask_size": 9.0, "iv": 1.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0019, "vega": 0.0092, "theta": -0.1001, "rho": -0.0112, "theo": 62.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5500030517578}, {"option": "COHR261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 1.1024, "open_interest": 56.0, "volume": 29.0, "delta": 0.0158, "gamma": 0.0015, "vega": 0.0093, "theta": -0.0916, "rho": 0.0005, "theo": 0.1328, "change": -0.38, "open": 0.05, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:29:43", "percent_change": -69.0909, "prev_day_close": 0.550000011920929}, {"option": "COHR261113P00290000", "bid": 63.4, "bid_size": 8.0, "ask": 67.7, "ask_size": 5.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0016, "vega": 0.0072, "theta": -0.0837, "rho": -0.0088, "theo": 64.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.22, "last_trade_time": "2026-11-06T09:41:26", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "COHR261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 67.0, "iv": 1.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0013, "vega": 0.008, "theta": -0.0773, "rho": 0.0005, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T12:43:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00292500", "bid": 64.4, "bid_size": 17.0, "ask": 71.2, "ask_size": 9.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0702, "rho": -0.0079, "theo": 67.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5500030517578}, {"option": "COHR261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 1.2132, "open_interest": 12.0, "volume": 6.0, "delta": 0.0112, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0652, "rho": 0.0004, "theo": 0.0904, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:22:19", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00295000", "bid": 66.7, "bid_size": 17.0, "ask": 72.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0582, "rho": -0.006, "theo": 69.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.2, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 101.050003051758}, {"option": "COHR261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 1.5794, "open_interest": 0.0, "volume": 1.0, "delta": 0.0094, "gamma": 0.001, "vega": 0.0059, "theta": -0.0549, "rho": 0.0003, "theo": 0.0747, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:58:57", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "COHR261113P00297500", "bid": 69.4, "bid_size": 16.0, "ask": 76.4, "ask_size": 4.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0036, "theta": -0.0504, "rho": -0.0052, "theo": 72.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.550003051758}, {"option": "COHR261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.0732, "open_interest": 595.0, "volume": 24.0, "delta": 0.0079, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0462, "rho": 0.0003, "theo": 0.0617, "change": 0.025, "open": 0.05, "high": 0.28, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:42:25", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00300000", "bid": 71.9, "bid_size": 16.0, "ask": 78.0, "ask_size": 6.0, "iv": 1.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0436, "rho": -0.0046, "theo": 74.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.57, "last_trade_time": "2026-11-04T12:20:59", "percent_change": 0.0, "prev_day_close": 106.050003051758}, {"option": "COHR261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 65.0, "iv": 1.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0388, "rho": 0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COHR261113P00302500", "bid": 74.4, "bid_size": 17.0, "ask": 80.4, "ask_size": 7.0, "iv": 1.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0381, "rho": -0.0023, "theo": 77.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.550003051758}, {"option": "COHR261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 1.2214, "open_interest": 31.0, "volume": 3.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0326, "rho": 0.0002, "theo": 0.0421, "change": -0.65, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:58:14", "percent_change": -92.8571, "prev_day_close": 0.699999988079071}, {"option": "COHR261113P00305000", "bid": 76.9, "bid_size": 17.0, "ask": 83.1, "ask_size": 10.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0351, "rho": -0.0023, "theo": 79.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-11-03T10:31:28", "percent_change": 0.0, "prev_day_close": 111.050003051758}, {"option": "COHR261113C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0274, "rho": 0.0002, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T11:39:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00307500", "bid": 79.4, "bid_size": 17.0, "ask": 85.4, "ask_size": 7.0, "iv": 1.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0324, "rho": -0.002, "theo": 82.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.27, "last_trade_time": "2026-11-05T15:53:40", "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "COHR261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 1.3726, "open_interest": 42.0, "volume": 5.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0027, "theta": -0.023, "rho": 0.0001, "theo": 0.0289, "change": -0.24, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:47:21", "percent_change": -80.0, "prev_day_close": 0.300000011920929}, {"option": "COHR261113P00310000", "bid": 82.4, "bid_size": 16.0, "ask": 87.7, "ask_size": 7.0, "iv": 1.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0304, "rho": -0.0007, "theo": 84.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.75, "last_trade_time": "2026-11-05T15:53:40", "percent_change": 0.0, "prev_day_close": 115.550003051758}, {"option": "COHR261113C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 67.0, "iv": 1.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0193, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00312500", "bid": 84.4, "bid_size": 17.0, "ask": 90.7, "ask_size": 8.0, "iv": 1.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0295, "rho": -0.0007, "theo": 87.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.550003051758}, {"option": "COHR261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 63.0, "iv": 1.3325, "open_interest": 42.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.002, "theta": -0.0162, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:33:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00315000", "bid": 86.9, "bid_size": 17.0, "ask": 93.2, "ask_size": 2.0, "iv": 1.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0288, "rho": -0.0006, "theo": 89.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.82, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 121.050003051758}, {"option": "COHR261113C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0136, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00317500", "bid": 89.4, "bid_size": 17.0, "ask": 95.2, "ask_size": 7.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0282, "rho": -0.0005, "theo": 92.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.35, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 123.550003051758}, {"option": "COHR261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3406, "open_interest": 81.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0114, "rho": 0.0001, "theo": 0.0137, "change": -1.87, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:28:20", "percent_change": -95.8974, "prev_day_close": 1.95000004768372}, {"option": "COHR261113P00320000", "bid": 91.9, "bid_size": 17.0, "ask": 97.9, "ask_size": 7.0, "iv": 1.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.028, "rho": -0.0001, "theo": 94.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.77, "last_trade_time": "2026-11-05T15:53:40", "percent_change": 0.0, "prev_day_close": 126.050003051758}, {"option": "COHR261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 60.0, "iv": 1.8125, "open_interest": 46.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0081, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:03:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "COHR261113P00325000", "bid": 96.9, "bid_size": 17.0, "ask": 102.9, "ask_size": 9.0, "iv": 1.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0277, "rho": -0.0001, "theo": 99.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.75, "last_trade_time": "2026-11-05T15:53:40", "percent_change": 0.0, "prev_day_close": 131.050003051758}, {"option": "COHR261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3805, "open_interest": 151.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:03:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00330000", "bid": 101.7, "bid_size": 17.0, "ask": 108.4, "ask_size": 2.0, "iv": 1.7624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 104.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.19, "last_trade_time": "2026-11-04T15:38:27", "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "COHR261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.4914, "open_interest": 65.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-05T14:15:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "COHR261113P00335000", "bid": 106.9, "bid_size": 17.0, "ask": 113.8, "ask_size": 2.0, "iv": 2.0137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 109.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.99, "last_trade_time": "2026-11-03T09:45:46", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "COHR261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 67.0, "iv": 1.9909, "open_interest": 34.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:45:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00340000", "bid": 111.7, "bid_size": 17.0, "ask": 119.3, "ask_size": 2.0, "iv": 2.1493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 114.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-11-05T10:25:19", "percent_change": 0.0, "prev_day_close": 145.550003051758}, {"option": "COHR261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 1.7531, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T14:15:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00345000", "bid": 116.9, "bid_size": 17.0, "ask": 123.2, "ask_size": 7.0, "iv": 1.9312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 119.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-11-04T12:54:54", "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "COHR261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 2.3014, "open_interest": 33.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:22:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00350000", "bid": 121.9, "bid_size": 17.0, "ask": 127.9, "ask_size": 9.0, "iv": 1.8218, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 124.79, "change": -33.95, "open": 122.26, "high": 122.4, "low": 122.0, "tick": "up", "last_trade_price": 122.1, "last_trade_time": "2026-11-09T13:37:55", "percent_change": -21.7558, "prev_day_close": 156.050003051758}, {"option": "COHR261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 2.247, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:30:48", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "COHR261113P00355000", "bid": 126.9, "bid_size": 17.0, "ask": 133.6, "ask_size": 7.0, "iv": 2.1868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 129.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "COHR261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5478, "open_interest": 115.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:30:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00360000", "bid": 131.9, "bid_size": 17.0, "ask": 137.7, "ask_size": 2.0, "iv": 1.6489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 134.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.98, "last_trade_time": "2026-11-04T15:56:38", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "COHR261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 2.4104, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T13:29:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00365000", "bid": 136.9, "bid_size": 17.0, "ask": 143.5, "ask_size": 2.0, "iv": 2.2614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 139.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.96, "last_trade_time": "2026-11-04T15:56:38", "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "COHR261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6281, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-20T09:35:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00370000", "bid": 141.9, "bid_size": 17.0, "ask": 148.1, "ask_size": 2.0, "iv": 2.1432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 144.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.3, "last_trade_time": "2026-10-22T15:58:13", "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "COHR261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 2.4761, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-20T11:40:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00375000", "bid": 146.9, "bid_size": 17.0, "ask": 153.1, "ask_size": 3.0, "iv": 2.192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 149.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.33, "last_trade_time": "2026-10-22T15:58:13", "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "COHR261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 2.4981, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T11:16:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COHR261113P00380000", "bid": 151.9, "bid_size": 17.0, "ask": 158.9, "ask_size": 2.0, "iv": 2.5455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 154.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.099998474121}, {"option": "COHR261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 2.5482, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-07T11:53:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COHR261113P00385000", "bid": 156.9, "bid_size": 17.0, "ask": 163.7, "ask_size": 3.0, "iv": 2.5344, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 159.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.950004577637}, {"option": "COHR261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T10:24:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COHR261113P00390000", "bid": 161.9, "bid_size": 17.0, "ask": 168.1, "ask_size": 2.0, "iv": 2.3338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 164.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "COHR261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 2.7059, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-07T12:20:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COHR261113P00395000", "bid": 166.9, "bid_size": 17.0, "ask": 173.1, "ask_size": 2.0, "iv": 2.3796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 169.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.950004577637}, {"option": "COHR261113C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8539, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-04T09:39:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00400000", "bid": 171.9, "bid_size": 17.0, "ask": 178.1, "ask_size": 2.0, "iv": 2.4246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 174.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.050003051758}, {"option": "COHR261113C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 2.5084, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:31:15", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COHR261113P00405000", "bid": 176.9, "bid_size": 17.0, "ask": 183.8, "ask_size": 2.0, "iv": 2.7615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 179.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "COHR261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 2.736, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T14:09:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00410000", "bid": 181.9, "bid_size": 17.0, "ask": 188.1, "ask_size": 2.0, "iv": 2.5126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 184.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.950004577637}, {"option": "COHR261113C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 2.7983, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-05T15:58:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00415000", "bid": 186.9, "bid_size": 17.0, "ask": 192.8, "ask_size": 2.0, "iv": 2.3067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 189.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.050003051758}, {"option": "COHR261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 2.825, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T13:47:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00420000", "bid": 191.9, "bid_size": 17.0, "ask": 197.9, "ask_size": 2.0, "iv": 2.4534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 194.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.950004577637}, {"option": "COHR261113C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 2.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00425000", "bid": 196.9, "bid_size": 17.0, "ask": 203.5, "ask_size": 4.0, "iv": 2.8349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 199.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.050003051758}, {"option": "COHR261113C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 2.8736, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T11:54:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261113P00430000", "bid": 201.9, "bid_size": 17.0, "ask": 208.1, "ask_size": 2.0, "iv": 2.681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 204.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.050003051758}, {"option": "COHR261113C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 3.0236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261113P00435000", "bid": 206.9, "bid_size": 17.0, "ask": 212.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 209.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.050003051758}, {"option": "COHR261113C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1251, "open_interest": 3.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:16:14", "percent_change": -82.7586, "prev_day_close": 1.45000004768372}, {"option": "COHR261113P00440000", "bid": 211.9, "bid_size": 17.0, "ask": 217.9, "ask_size": 7.0, "iv": 2.611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 214.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.050003051758}, {"option": "COHR261113C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.157, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.235, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:16:14", "percent_change": -55.2941, "prev_day_close": 0.425000011920929}, {"option": "COHR261113P00445000", "bid": 216.9, "bid_size": 17.0, "ask": 222.9, "ask_size": 9.0, "iv": 2.6491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 219.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "COHR261113C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1884, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-28T15:59:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261113P00450000", "bid": 221.9, "bid_size": 17.0, "ask": 228.1, "ask_size": 9.0, "iv": 2.8397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0276, "rho": 0.0, "theo": 224.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.049995422363}, {"option": "COHR261120C00115000", "bid": 107.9, "bid_size": 15.0, "ask": 113.5, "ask_size": 7.0, "iv": 1.8344, "open_interest": 20.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0085, "rho": 0.0406, "theo": 110.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-10-30T10:10:14", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "COHR261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 95.0, "iv": 1.3708, "open_interest": 43.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0213, "rho": -0.0002, "theo": 0.0572, "change": -0.225, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:23:29", "percent_change": -69.2308, "prev_day_close": 0.325000002980232}, {"option": "COHR261120C00120000", "bid": 101.9, "bid_size": 18.0, "ask": 108.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.005, "theta": -0.0161, "rho": 0.0423, "theo": 105.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-09-22T14:58:41", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "COHR261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.2894, "open_interest": 32.0, "volume": 207.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.005, "theta": -0.0283, "rho": -0.0004, "theo": 0.0801, "change": -0.375, "open": 0.18, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:47:33", "percent_change": -88.2353, "prev_day_close": 0.425000011920929}, {"option": "COHR261120C00125000", "bid": 98.1, "bid_size": 14.0, "ask": 103.3, "ask_size": 7.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0257, "rho": 0.0439, "theo": 100.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "COHR261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 29.0, "iv": 1.7076, "open_interest": 45.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0374, "rho": -0.0005, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:59:10", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "COHR261120C00130000", "bid": 93.1, "bid_size": 14.0, "ask": 98.4, "ask_size": 5.0, "iv": 1.5495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0376, "rho": 0.0455, "theo": 95.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-10-19T11:48:14", "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "COHR261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.273, "open_interest": 540.0, "volume": 3.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0087, "theta": -0.0487, "rho": -0.0007, "theo": 0.1538, "change": -0.53, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:52:41", "percent_change": -81.5385, "prev_day_close": 0.650000005960464}, {"option": "COHR261120C00135000", "bid": 88.2, "bid_size": 14.0, "ask": 93.4, "ask_size": 5.0, "iv": 1.4814, "open_interest": 2.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0114, "theta": -0.0523, "rho": 0.047, "theo": 90.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.56, "last_trade_time": "2026-08-05T15:37:47", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "COHR261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 1.411, "open_interest": 52.0, "volume": 10.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0114, "theta": -0.0629, "rho": -0.0009, "theo": 0.2107, "change": -0.705, "open": 0.83, "high": 0.83, "low": 0.05, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:50:41", "percent_change": -76.2162, "prev_day_close": 0.925000011920929}, {"option": "COHR261120C00140000", "bid": 83.3, "bid_size": 14.0, "ask": 88.5, "ask_size": 7.0, "iv": 1.4382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0703, "rho": 0.0485, "theo": 85.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-11-06T10:09:20", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "COHR261120P00140000", "bid": 0.05, "bid_size": 78.0, "ask": 0.45, "ask_size": 117.0, "iv": 1.3033, "open_interest": 120.0, "volume": 13.0, "delta": -0.0149, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0803, "rho": -0.0012, "theo": 0.2863, "change": -0.93, "open": 1.0, "high": 1.0, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:42:36", "percent_change": -77.5, "prev_day_close": 1.19999998807907}, {"option": "COHR261120C00145000", "bid": 78.4, "bid_size": 14.0, "ask": 83.6, "ask_size": 5.0, "iv": 1.3875, "open_interest": 38.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0009, "vega": 0.0186, "theta": -0.092, "rho": 0.0498, "theo": 80.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-11-06T11:42:18", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "COHR261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 14.0, "iv": 1.3094, "open_interest": 191.0, "volume": 14.0, "delta": -0.0198, "gamma": 0.0009, "vega": 0.0187, "theta": -0.1014, "rho": -0.0016, "theo": 0.3863, "change": -1.12, "open": 0.67, "high": 0.67, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:42:36", "percent_change": -74.6667, "prev_day_close": 1.5}, {"option": "COHR261120C00150000", "bid": 73.1, "bid_size": 15.0, "ask": 77.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0012, "vega": 0.0235, "theta": -0.1178, "rho": 0.0511, "theo": 75.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T15:45:48", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "COHR261120P00150000", "bid": 0.05, "bid_size": 126.0, "ask": 0.65, "ask_size": 93.0, "iv": 1.1951, "open_interest": 604.0, "volume": 35.0, "delta": -0.026, "gamma": 0.0012, "vega": 0.0235, "theta": -0.1267, "rho": -0.0021, "theo": 0.5172, "change": -1.75, "open": 0.75, "high": 0.75, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:55:34", "percent_change": -83.3333, "prev_day_close": 2.10000002384186}, {"option": "COHR261120C00155000", "bid": 68.7, "bid_size": 12.0, "ask": 73.9, "ask_size": 5.0, "iv": 1.3029, "open_interest": 6.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0015, "vega": 0.0293, "theta": -0.1481, "rho": 0.0522, "theo": 71.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T13:36:23", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "COHR261120P00155000", "bid": 0.3, "bid_size": 109.0, "ask": 0.95, "ask_size": 101.0, "iv": 1.2285, "open_interest": 690.0, "volume": 9.0, "delta": -0.0338, "gamma": 0.0015, "vega": 0.0293, "theta": -0.1565, "rho": -0.0027, "theo": 0.6874, "change": -2.205, "open": 1.69, "high": 1.69, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -78.0531, "prev_day_close": 2.82500004768372}, {"option": "COHR261120C00160000", "bid": 63.7, "bid_size": 13.0, "ask": 69.1, "ask_size": 7.0, "iv": 1.236, "open_interest": 18.0, "volume": 1.0, "delta": 0.9564, "gamma": 0.0019, "vega": 0.036, "theta": -0.1831, "rho": 0.0531, "theo": 66.3665, "change": 13.5, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-09T09:45:06", "percent_change": 36.0, "prev_day_close": 37.5}, {"option": "COHR261120P00160000", "bid": 0.5, "bid_size": 103.0, "ask": 1.05, "ask_size": 83.0, "iv": 1.1882, "open_interest": 8548.0, "volume": 505.0, "delta": -0.0436, "gamma": 0.0019, "vega": 0.0361, "theta": -0.191, "rho": -0.0035, "theo": 0.9065, "change": -2.7, "open": 2.2, "high": 2.2, "low": 0.63, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:52:53", "percent_change": -78.2609, "prev_day_close": 3.45000004768372}, {"option": "COHR261120C00165000", "bid": 59.0, "bid_size": 12.0, "ask": 64.4, "ask_size": 7.0, "iv": 1.2144, "open_interest": 10.0, "volume": 1.0, "delta": 0.9444, "gamma": 0.0024, "vega": 0.0438, "theta": -0.223, "rho": 0.0538, "theo": 61.654, "change": 30.53, "open": 64.88, "high": 64.88, "low": 64.88, "tick": "up", "last_trade_price": 64.88, "last_trade_time": "2026-11-09T12:20:05", "percent_change": 88.8792, "prev_day_close": 34.3500003814697}, {"option": "COHR261120P00165000", "bid": 0.8, "bid_size": 57.0, "ask": 1.4, "ask_size": 90.0, "iv": 1.1836, "open_interest": 1033.0, "volume": 20.0, "delta": -0.0557, "gamma": 0.0024, "vega": 0.0439, "theta": -0.2304, "rho": -0.0044, "theo": 1.1866, "change": -3.34, "open": 1.77, "high": 1.77, "low": 1.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:57:17", "percent_change": -75.0562, "prev_day_close": 4.45000004768372}, {"option": "COHR261120C00167500", "bid": 56.0, "bid_size": 16.0, "ask": 62.1, "ask_size": 2.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0026, "vega": 0.0481, "theta": -0.2447, "rho": 0.0541, "theo": 59.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00167500", "bid": 0.6, "bid_size": 90.0, "ask": 2.05, "ask_size": 81.0, "iv": 1.1869, "open_interest": 0.0, "volume": 2.0, "delta": -0.0628, "gamma": 0.0026, "vega": 0.0482, "theta": -0.2519, "rho": -0.005, "theo": 1.3534, "change": 1.22, "open": 1.2, "high": 1.22, "low": 1.2, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T14:39:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00170000", "bid": 54.3, "bid_size": 19.0, "ask": 59.8, "ask_size": 8.0, "iv": 1.1888, "open_interest": 19.0, "volume": 1.0, "delta": 0.9296, "gamma": 0.0029, "vega": 0.0527, "theta": -0.2675, "rho": 0.0543, "theo": 57.0156, "change": 29.25, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T11:56:15", "percent_change": 95.1219, "prev_day_close": 30.7500009536743}, {"option": "COHR261120P00170000", "bid": 1.1, "bid_size": 90.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1343, "open_interest": 1639.0, "volume": 137.0, "delta": -0.0705, "gamma": 0.0029, "vega": 0.0528, "theta": -0.2744, "rho": -0.0056, "theo": 1.5407, "change": -4.45, "open": 4.83, "high": 4.83, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:20:36", "percent_change": -76.7241, "prev_day_close": 5.79999995231628}, {"option": "COHR261120C00172500", "bid": 51.5, "bid_size": 28.0, "ask": 57.5, "ask_size": 5.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0032, "vega": 0.0574, "theta": -0.2914, "rho": 0.0544, "theo": 54.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00172500", "bid": 0.45, "bid_size": 103.0, "ask": 2.75, "ask_size": 85.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0032, "vega": 0.0575, "theta": -0.2981, "rho": -0.0063, "theo": 1.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00175000", "bid": 49.5, "bid_size": 36.0, "ask": 55.5, "ask_size": 18.0, "iv": 1.1669, "open_interest": 35.0, "volume": 3.0, "delta": 0.9119, "gamma": 0.0035, "vega": 0.0625, "theta": -0.3163, "rho": 0.0545, "theo": 52.4667, "change": 28.7, "open": 55.59, "high": 55.59, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-09T12:48:59", "percent_change": 109.125, "prev_day_close": 26.3000001907349}, {"option": "COHR261120P00175000", "bid": 1.1, "bid_size": 142.0, "ask": 2.6, "ask_size": 102.0, "iv": 1.1395, "open_interest": 268.0, "volume": 101.0, "delta": -0.0883, "gamma": 0.0035, "vega": 0.0626, "theta": -0.3228, "rho": -0.0071, "theo": 1.9848, "change": -5.23, "open": 5.25, "high": 5.3, "low": 1.45, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:24:35", "percent_change": -75.7971, "prev_day_close": 6.89999985694885}, {"option": "COHR261120C00177500", "bid": 46.9, "bid_size": 30.0, "ask": 53.3, "ask_size": 5.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0038, "vega": 0.0677, "theta": -0.342, "rho": 0.0545, "theo": 50.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00177500", "bid": 0.85, "bid_size": 105.0, "ask": 2.85, "ask_size": 80.0, "iv": 1.0905, "open_interest": 0.0, "volume": 2.0, "delta": -0.0984, "gamma": 0.0038, "vega": 0.0679, "theta": -0.3483, "rho": -0.0077, "theo": 2.2459, "change": 1.95, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:56:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00180000", "bid": 45.1, "bid_size": 105.0, "ask": 49.5, "ask_size": 43.0, "iv": 1.0357, "open_interest": 922.0, "volume": 4.0, "delta": 0.8908, "gamma": 0.0042, "vega": 0.0731, "theta": -0.3685, "rho": 0.0544, "theo": 48.025, "change": 23.75, "open": 36.57, "high": 47.0, "low": 36.57, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T15:58:28", "percent_change": 102.151, "prev_day_close": 23.25}, {"option": "COHR261120P00180000", "bid": 2.05, "bid_size": 54.0, "ask": 3.1, "ask_size": 92.0, "iv": 1.1473, "open_interest": 807.0, "volume": 187.0, "delta": -0.1094, "gamma": 0.0042, "vega": 0.0732, "theta": -0.3746, "rho": -0.0086, "theo": 2.5363, "change": -6.43, "open": 6.6, "high": 6.6, "low": 2.1, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -72.2472, "prev_day_close": 8.90000009536743}, {"option": "COHR261120C00182500", "bid": 42.8, "bid_size": 42.0, "ask": 47.4, "ask_size": 5.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0045, "vega": 0.0788, "theta": -0.3956, "rho": 0.0542, "theo": 45.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00182500", "bid": 1.15, "bid_size": 104.0, "ask": 3.7, "ask_size": 77.0, "iv": 1.0758, "open_interest": 0.0, "volume": 4.0, "delta": -0.1213, "gamma": 0.0045, "vega": 0.0788, "theta": -0.4014, "rho": -0.0096, "theo": 2.8578, "change": 2.6, "open": 2.51, "high": 2.6, "low": 2.51, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:37:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00185000", "bid": 40.8, "bid_size": 92.0, "ask": 46.5, "ask_size": 34.0, "iv": 1.1165, "open_interest": 248.0, "volume": 6.0, "delta": 0.8661, "gamma": 0.0049, "vega": 0.0845, "theta": -0.423, "rho": 0.0539, "theo": 43.7091, "change": 25.35, "open": 34.2, "high": 45.45, "low": 34.2, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-11-09T13:14:29", "percent_change": 126.119, "prev_day_close": 20.0999994277954}, {"option": "COHR261120P00185000", "bid": 2.45, "bid_size": 119.0, "ask": 4.2, "ask_size": 106.0, "iv": 1.1367, "open_interest": 233.0, "volume": 24.0, "delta": -0.1341, "gamma": 0.0049, "vega": 0.0847, "theta": -0.4286, "rho": -0.0104, "theo": 3.2136, "change": -8.15, "open": 6.7, "high": 6.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:24:13", "percent_change": -75.1152, "prev_day_close": 10.8499999046326}, {"option": "COHR261120C00187500", "bid": 38.4, "bid_size": 46.0, "ask": 43.2, "ask_size": 5.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0053, "vega": 0.0902, "theta": -0.4508, "rho": 0.0536, "theo": 41.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00187500", "bid": 1.8, "bid_size": 104.0, "ask": 5.1, "ask_size": 79.0, "iv": 1.0972, "open_interest": 0.0, "volume": 11.0, "delta": -0.148, "gamma": 0.0053, "vega": 0.0904, "theta": -0.4562, "rho": -0.0116, "theo": 3.6062, "change": 3.2, "open": 8.84, "high": 8.84, "low": 2.93, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:30:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00190000", "bid": 36.8, "bid_size": 100.0, "ask": 41.2, "ask_size": 33.0, "iv": 1.0487, "open_interest": 239.0, "volume": 484.0, "delta": 0.8376, "gamma": 0.0056, "vega": 0.0962, "theta": -0.4784, "rho": 0.0531, "theo": 39.539, "change": 25.25, "open": 20.87, "high": 42.5, "low": 20.87, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-11-09T15:35:30", "percent_change": 149.408, "prev_day_close": 16.8999996185303}, {"option": "COHR261120P00190000", "bid": 3.4, "bid_size": 96.0, "ask": 4.4, "ask_size": 91.0, "iv": 1.0917, "open_interest": 556.0, "volume": 856.0, "delta": -0.1628, "gamma": 0.0057, "vega": 0.0962, "theta": -0.4837, "rho": -0.0129, "theo": 4.0374, "change": -9.1, "open": 8.2, "high": 8.2, "low": 3.4, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:53:30", "percent_change": -70.0, "prev_day_close": 13.0}, {"option": "COHR261120C00192500", "bid": 34.1, "bid_size": 91.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.0102, "open_interest": 0.0, "volume": 46.0, "delta": 0.8218, "gamma": 0.006, "vega": 0.1021, "theta": -0.5059, "rho": 0.0526, "theo": 37.5156, "change": 24.87, "open": 26.17, "high": 26.17, "low": 24.85, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-11-09T09:49:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00192500", "bid": 1.95, "bid_size": 142.0, "ask": 6.1, "ask_size": 88.0, "iv": 1.0494, "open_interest": 0.0, "volume": 174.0, "delta": -0.1785, "gamma": 0.0061, "vega": 0.1023, "theta": -0.5109, "rho": -0.0138, "theo": 4.511, "change": 3.9, "open": 10.74, "high": 10.74, "low": 3.73, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:21:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00195000", "bid": 33.0, "bid_size": 75.0, "ask": 37.3, "ask_size": 38.0, "iv": 1.0535, "open_interest": 285.0, "volume": 12.0, "delta": 0.8051, "gamma": 0.0064, "vega": 0.1078, "theta": -0.5329, "rho": 0.052, "theo": 35.5361, "change": 22.65, "open": 19.29, "high": 37.1, "low": 15.9, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-09T14:36:12", "percent_change": 156.747, "prev_day_close": 14.4499998092651}, {"option": "COHR261120P00195000", "bid": 4.5, "bid_size": 36.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.0871, "open_interest": 588.0, "volume": 16.0, "delta": -0.1953, "gamma": 0.0064, "vega": 0.108, "theta": -0.5377, "rho": -0.0153, "theo": 5.029, "change": -10.95, "open": 5.45, "high": 5.45, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:04:25", "percent_change": -70.8738, "prev_day_close": 15.4499998092651}, {"option": "COHR261120C00197500", "bid": 30.1, "bid_size": 45.0, "ask": 35.4, "ask_size": 6.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0068, "vega": 0.1136, "theta": -0.5592, "rho": 0.0512, "theo": 33.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00197500", "bid": 4.4, "bid_size": 80.0, "ask": 7.8, "ask_size": 80.0, "iv": 1.1262, "open_interest": 0.0, "volume": 11.0, "delta": -0.213, "gamma": 0.0068, "vega": 0.1137, "theta": -0.5638, "rho": -0.0167, "theo": 5.5934, "change": 4.8, "open": 7.82, "high": 7.82, "low": 4.7, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:26:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00200000", "bid": 29.5, "bid_size": 67.0, "ask": 33.5, "ask_size": 30.0, "iv": 1.0558, "open_interest": 209.0, "volume": 143.0, "delta": 0.7688, "gamma": 0.0072, "vega": 0.1192, "theta": -0.5845, "rho": 0.0504, "theo": 31.7208, "change": 19.77, "open": 16.76, "high": 35.2, "low": 16.76, "tick": "no_change", "last_trade_price": 31.92, "last_trade_time": "2026-11-09T15:51:19", "percent_change": 162.716, "prev_day_close": 12.1500000953674}, {"option": "COHR261120P00200000", "bid": 5.7, "bid_size": 32.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.0653, "open_interest": 1642.0, "volume": 167.0, "delta": -0.2317, "gamma": 0.0072, "vega": 0.1194, "theta": -0.5889, "rho": -0.0178, "theo": 6.2083, "change": -12.05, "open": 11.0, "high": 11.59, "low": 5.29, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:57:42", "percent_change": -66.0274, "prev_day_close": 18.25}, {"option": "COHR261120C00202500", "bid": 26.3, "bid_size": 45.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.9948, "open_interest": 0.0, "volume": 4.0, "delta": 0.7492, "gamma": 0.0076, "vega": 0.1246, "theta": -0.6085, "rho": 0.0495, "theo": 29.8895, "change": 29.6, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-09T14:15:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00202500", "bid": 5.7, "bid_size": 88.0, "ask": 9.1, "ask_size": 16.0, "iv": 1.1091, "open_interest": 0.0, "volume": 1.0, "delta": -0.2514, "gamma": 0.0076, "vega": 0.1247, "theta": -0.6127, "rho": -0.0195, "theo": 6.8748, "change": 14.9, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T09:31:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00205000", "bid": 24.8, "bid_size": 113.0, "ask": 30.0, "ask_size": 30.0, "iv": 1.0048, "open_interest": 99.0, "volume": 30.0, "delta": 0.7288, "gamma": 0.008, "vega": 0.1298, "theta": -0.631, "rho": 0.0484, "theo": 28.1125, "change": 19.64, "open": 12.5, "high": 30.09, "low": 12.5, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-11-09T15:26:21", "percent_change": 187.943, "prev_day_close": 10.4500002861023}, {"option": "COHR261120P00205000", "bid": 7.1, "bid_size": 54.0, "ask": 8.9, "ask_size": 102.0, "iv": 1.0912, "open_interest": 103.0, "volume": 19.0, "delta": -0.2719, "gamma": 0.008, "vega": 0.1299, "theta": -0.635, "rho": -0.0212, "theo": 7.5952, "change": -13.5, "open": 8.4, "high": 8.4, "low": 6.73, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:53:26", "percent_change": -64.4391, "prev_day_close": 20.9499998092651}, {"option": "COHR261120C00207500", "bid": 23.0, "bid_size": 47.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0083, "vega": 0.1346, "theta": -0.6517, "rho": 0.0473, "theo": 26.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120P00207500", "bid": 8.2, "bid_size": 4.0, "ask": 9.6, "ask_size": 3.0, "iv": 1.0887, "open_interest": 0.0, "volume": 1.0, "delta": -0.2932, "gamma": 0.0083, "vega": 0.1347, "theta": -0.6555, "rho": -0.0223, "theo": 8.3733, "change": 7.78, "open": 7.78, "high": 7.78, "low": 7.78, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-11-09T12:18:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261120C00210000", "bid": 23.4, "bid_size": 49.0, "ask": 25.6, "ask_size": 34.0, "iv": 1.0303, "open_interest": 1469.0, "volume": 119.0, "delta": 0.6854, "gamma": 0.0086, "vega": 0.139, "theta": -0.6704, "rho": 0.0462, "theo": 24.73, "change": 15.95, "open": 11.6, "high": 28.3, "low": 11.6, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T15:57:31", "percent_change": 188.757, "prev_day_close": 8.44999980926514}, {"option": "COHR261120P00210000", "bid": 9.0, "bid_size": 3.0, "ask": 10.5, "ask_size": 65.0, "iv": 1.0857, "open_interest": 1147.0, "volume": 71.0, "delta": -0.3154, "gamma": 0.0086, "vega": 0.1391, "theta": -0.674, "rho": -0.0242, "theo": 9.2091, "change": -14.68, "open": 12.7, "high": 13.34, "low": 8.2, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-09T15:54:51", "percent_change": -60.6612, "prev_day_close": 24.2000007629395}, {"option": "COHR261120C00212500", "bid": 19.7, "bid_size": 109.0, "ask": 25.1, "ask_size": 32.0, "iv": 0.9901, "open_interest": 281.0, "volume": 24.0, "delta": 0.6625, "gamma": 0.0089, "vega": 0.1431, "theta": -0.6868, "rho": 0.0449, "theo": 23.1212, "change": 17.25, "open": 8.8, "high": 25.48, "low": 8.8, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T12:56:25", "percent_change": 222.581, "prev_day_close": 7.75}, {"option": "COHR261120P00212500", "bid": 9.9, "bid_size": 4.0, "ask": 11.2, "ask_size": 92.0, "iv": 1.0719, "open_interest": 160.0, "volume": 22.0, "delta": -0.3381, "gamma": 0.009, "vega": 0.1431, "theta": -0.6902, "rho": -0.0261, "theo": 10.1018, "change": -16.2, "open": 14.55, "high": 14.55, "low": 9.1, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:50:14", "percent_change": -63.035, "prev_day_close": 25.6999998092651}, {"option": "COHR261120C00215000", "bid": 20.2, "bid_size": 39.0, "ask": 23.2, "ask_size": 31.0, "iv": 1.0427, "open_interest": 806.0, "volume": 133.0, "delta": 0.6391, "gamma": 0.0092, "vega": 0.1466, "theta": -0.7008, "rho": 0.0436, "theo": 21.5816, "change": 16.72, "open": 8.48, "high": 23.99, "low": 8.48, "tick": "down", "last_trade_price": 23.42, "last_trade_time": "2026-11-09T15:33:34", "percent_change": 249.552, "prev_day_close": 6.70000004768372}, {"option": "COHR261120P00215000", "bid": 10.8, "bid_size": 4.0, "ask": 11.6, "ask_size": 9.0, "iv": 1.0439, "open_interest": 77.0, "volume": 23.0, "delta": -0.3617, "gamma": 0.0092, "vega": 0.1467, "theta": -0.704, "rho": -0.0272, "theo": 11.0642, "change": -15.6, "open": 15.99, "high": 15.99, "low": 9.8, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -57.885, "prev_day_close": 26.9499998092651}, {"option": "COHR261120C00217500", "bid": 18.4, "bid_size": 59.0, "ask": 22.2, "ask_size": 33.0, "iv": 1.042, "open_interest": 29.0, "volume": 20.0, "delta": 0.6152, "gamma": 0.0094, "vega": 0.1496, "theta": -0.7122, "rho": 0.0422, "theo": 20.1044, "change": 15.15, "open": 8.8, "high": 22.42, "low": 8.8, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T15:43:40", "percent_change": 248.361, "prev_day_close": 6.09999990463257}, {"option": "COHR261120P00217500", "bid": 11.8, "bid_size": 4.0, "ask": 14.0, "ask_size": 59.0, "iv": 1.0833, "open_interest": 52.0, "volume": 3.0, "delta": -0.3857, "gamma": 0.0095, "vega": 0.1497, "theta": -0.7152, "rho": -0.029, "theo": 12.0854, "change": -17.69, "open": 14.0, "high": 14.0, "low": 10.8, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-11-09T15:44:17", "percent_change": -60.1701, "prev_day_close": 29.3999996185303}, {"option": "COHR261120C00220000", "bid": 17.0, "bid_size": 90.0, "ask": 19.9, "ask_size": 29.0, "iv": 1.0075, "open_interest": 559.0, "volume": 214.0, "delta": 0.5908, "gamma": 0.0097, "vega": 0.1521, "theta": -0.7208, "rho": 0.0407, "theo": 18.6918, "change": 13.15, "open": 7.1, "high": 20.88, "low": 6.9, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T15:58:14", "percent_change": 243.519, "prev_day_close": 5.40000009536743}, {"option": "COHR261120P00220000", "bid": 12.9, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 1.0418, "open_interest": 985.0, "volume": 122.0, "delta": -0.4101, "gamma": 0.0097, "vega": 0.1522, "theta": -0.7236, "rho": -0.0313, "theo": 13.1706, "change": -17.25, "open": 18.5, "high": 18.5, "low": 11.8, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T15:56:46", "percent_change": -56.2806, "prev_day_close": 30.6499996185303}, {"option": "COHR261120C00222500", "bid": 16.3, "bid_size": 67.0, "ask": 18.2, "ask_size": 51.0, "iv": 1.0121, "open_interest": 7.0, "volume": 14.0, "delta": 0.5661, "gamma": 0.0098, "vega": 0.154, "theta": -0.7266, "rho": 0.0392, "theo": 17.3441, "change": 12.15, "open": 6.5, "high": 19.1, "low": 5.3, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:57:27", "percent_change": 250.515, "prev_day_close": 4.84999990463257}, {"option": "COHR261120P00222500", "bid": 14.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 48.0, "iv": 1.0946, "open_interest": 62.0, "volume": 14.0, "delta": -0.4349, "gamma": 0.0099, "vega": 0.1541, "theta": -0.7291, "rho": -0.0324, "theo": 14.3229, "change": -19.75, "open": 19.7, "high": 19.7, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:24:01", "percent_change": -60.3053, "prev_day_close": 32.75}, {"option": "COHR261120C00225000", "bid": 15.7, "bid_size": 7.0, "ask": 17.5, "ask_size": 53.0, "iv": 1.0479, "open_interest": 245.0, "volume": 65.0, "delta": 0.5412, "gamma": 0.01, "vega": 0.1553, "theta": -0.7295, "rho": 0.0376, "theo": 16.0612, "change": 12.11, "open": 5.7, "high": 18.2, "low": 5.7, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-11-09T15:54:51", "percent_change": 281.628, "prev_day_close": 4.29999995231628}, {"option": "COHR261120P00225000", "bid": 15.2, "bid_size": 8.0, "ask": 16.2, "ask_size": 2.0, "iv": 1.0236, "open_interest": 99.0, "volume": 57.0, "delta": -0.46, "gamma": 0.01, "vega": 0.1553, "theta": -0.7318, "rho": -0.0342, "theo": 15.5387, "change": -18.75, "open": 16.47, "high": 16.47, "low": 13.9, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -54.2692, "prev_day_close": 34.5500011444092}, {"option": "COHR261120C00227500", "bid": 14.5, "bid_size": 2.0, "ask": 15.8, "ask_size": 22.0, "iv": 1.028, "open_interest": 39.0, "volume": 54.0, "delta": 0.5161, "gamma": 0.0101, "vega": 0.156, "theta": -0.7294, "rho": 0.036, "theo": 14.8441, "change": 12.5, "open": 6.8, "high": 17.02, "low": 6.8, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:39:39", "percent_change": 320.513, "prev_day_close": 3.90000009536743}, {"option": "COHR261120P00227500", "bid": 16.5, "bid_size": 4.0, "ask": 19.3, "ask_size": 56.0, "iv": 1.0777, "open_interest": 61.0, "volume": 85.0, "delta": -0.4851, "gamma": 0.0101, "vega": 0.156, "theta": -0.7315, "rho": -0.0355, "theo": 16.8204, "change": -21.04, "open": 15.5, "high": 16.7, "low": 15.2, "tick": "no_change", "last_trade_price": 15.56, "last_trade_time": "2026-11-09T15:40:01", "percent_change": -57.4863, "prev_day_close": 36.6000003814697}, {"option": "COHR261120C00230000", "bid": 13.3, "bid_size": 4.0, "ask": 14.5, "ask_size": 20.0, "iv": 1.0173, "open_interest": 1141.0, "volume": 403.0, "delta": 0.491, "gamma": 0.0101, "vega": 0.1561, "theta": -0.7264, "rho": 0.0344, "theo": 13.6922, "change": 9.64, "open": 5.4, "high": 16.7, "low": 5.4, "tick": "down", "last_trade_price": 13.14, "last_trade_time": "2026-11-09T15:57:54", "percent_change": 275.429, "prev_day_close": 3.5}, {"option": "COHR261120P00230000", "bid": 17.8, "bid_size": 4.0, "ask": 19.1, "ask_size": 43.0, "iv": 1.022, "open_interest": 1174.0, "volume": 154.0, "delta": -0.5102, "gamma": 0.0101, "vega": 0.1561, "theta": -0.7282, "rho": -0.0374, "theo": 18.1689, "change": -21.35, "open": 32.81, "high": 32.81, "low": 16.4, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T15:44:17", "percent_change": -54.6735, "prev_day_close": 39.0499992370606}, {"option": "COHR261120C00232500", "bid": 12.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 66.0, "iv": 1.0636, "open_interest": 40.0, "volume": 15.0, "delta": 0.4661, "gamma": 0.0101, "vega": 0.1556, "theta": -0.7206, "rho": 0.0328, "theo": 12.6045, "change": 11.675, "open": 13.3, "high": 14.4, "low": 12.82, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T15:17:25", "percent_change": 444.762, "prev_day_close": 2.62500005960464}, {"option": "COHR261120P00232500", "bid": 19.2, "bid_size": 9.0, "ask": 21.8, "ask_size": 52.0, "iv": 1.0591, "open_interest": 149.0, "volume": 6.0, "delta": -0.5352, "gamma": 0.0102, "vega": 0.1555, "theta": -0.7222, "rho": -0.0392, "theo": 19.5754, "change": -22.75, "open": 17.9, "high": 18.2, "low": 17.9, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T12:36:37", "percent_change": -55.5556, "prev_day_close": 40.9499988555908}, {"option": "COHR261120C00235000", "bid": 11.2, "bid_size": 7.0, "ask": 12.2, "ask_size": 10.0, "iv": 1.0034, "open_interest": 378.0, "volume": 149.0, "delta": 0.4414, "gamma": 0.0101, "vega": 0.1544, "theta": -0.712, "rho": 0.0312, "theo": 11.5812, "change": 8.95, "open": 4.5, "high": 13.4, "low": 4.5, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 325.455, "prev_day_close": 2.75}, {"option": "COHR261120P00235000", "bid": 19.8, "bid_size": 56.0, "ask": 25.3, "ask_size": 45.0, "iv": 1.0923, "open_interest": 225.0, "volume": 19.0, "delta": -0.5601, "gamma": 0.0101, "vega": 0.1542, "theta": -0.7133, "rho": -0.0403, "theo": 21.0569, "change": -21.79, "open": 19.4, "high": 21.26, "low": 19.2, "tick": "up", "last_trade_price": 21.26, "last_trade_time": "2026-11-09T15:59:31", "percent_change": -50.6156, "prev_day_close": 43.0499992370606}, {"option": "COHR261120C00237500", "bid": 10.2, "bid_size": 16.0, "ask": 11.4, "ask_size": 26.0, "iv": 1.0036, "open_interest": 211.0, "volume": 107.0, "delta": 0.4169, "gamma": 0.01, "vega": 0.1527, "theta": -0.7008, "rho": 0.0296, "theo": 10.6204, "change": 9.575, "open": 5.94, "high": 12.2, "low": 5.94, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:29:40", "percent_change": 394.845, "prev_day_close": 2.42499995231628}, {"option": "COHR261120P00237500", "bid": 21.3, "bid_size": 57.0, "ask": 25.7, "ask_size": 38.0, "iv": 1.051, "open_interest": 75.0, "volume": 7.0, "delta": -0.5846, "gamma": 0.01, "vega": 0.1526, "theta": -0.7018, "rho": -0.0421, "theo": 22.597, "change": -24.4, "open": 28.79, "high": 28.79, "low": 20.9, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T12:41:42", "percent_change": -53.3917, "prev_day_close": 45.7000007629394}, {"option": "COHR261120C00240000", "bid": 9.3, "bid_size": 23.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.9969, "open_interest": 592.0, "volume": 492.0, "delta": 0.3929, "gamma": 0.0099, "vega": 0.1504, "theta": -0.6872, "rho": 0.0279, "theo": 9.7206, "change": 7.25, "open": 2.45, "high": 12.0, "low": 2.45, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 308.511, "prev_day_close": 2.35000002384186}, {"option": "COHR261120P00240000", "bid": 22.9, "bid_size": 54.0, "ask": 25.8, "ask_size": 29.0, "iv": 0.9985, "open_interest": 1968.0, "volume": 245.0, "delta": -0.6087, "gamma": 0.0099, "vega": 0.1503, "theta": -0.6879, "rho": -0.0437, "theo": 24.1972, "change": -22.65, "open": 35.41, "high": 35.41, "low": 22.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:55:41", "percent_change": -47.3354, "prev_day_close": 47.8500003814697}, {"option": "COHR261120C00242500", "bid": 8.4, "bid_size": 38.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.9863, "open_interest": 68.0, "volume": 240.0, "delta": 0.3694, "gamma": 0.0097, "vega": 0.1476, "theta": -0.6712, "rho": 0.0263, "theo": 8.8812, "change": 6.925, "open": 3.3, "high": 10.18, "low": 3.3, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:56:38", "percent_change": 369.333, "prev_day_close": 1.875}, {"option": "COHR261120P00242500", "bid": 24.1, "bid_size": 80.0, "ask": 28.7, "ask_size": 83.0, "iv": 1.0217, "open_interest": 98.0, "volume": 4.0, "delta": -0.6323, "gamma": 0.0098, "vega": 0.1472, "theta": -0.6716, "rho": -0.0443, "theo": 25.8584, "change": -25.15, "open": 24.7, "high": 24.7, "low": 23.8, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T12:46:15", "percent_change": -50.5528, "prev_day_close": 49.75}, {"option": "COHR261120C00245000", "bid": 7.6, "bid_size": 36.0, "ask": 9.0, "ask_size": 54.0, "iv": 0.9958, "open_interest": 175.0, "volume": 230.0, "delta": 0.3465, "gamma": 0.0096, "vega": 0.1444, "theta": -0.6532, "rho": 0.0248, "theo": 8.0992, "change": 7.295, "open": 2.0, "high": 9.6, "low": 2.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-09T15:40:16", "percent_change": 435.522, "prev_day_close": 1.67500007152557}, {"option": "COHR261120P00245000", "bid": 25.6, "bid_size": 78.0, "ask": 30.4, "ask_size": 33.0, "iv": 1.0116, "open_interest": 151.0, "volume": 10.0, "delta": -0.6552, "gamma": 0.0096, "vega": 0.1441, "theta": -0.6535, "rho": -0.0458, "theo": 27.5713, "change": -25.79, "open": 32.13, "high": 32.13, "low": 25.3, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-11-09T13:01:41", "percent_change": -49.2646, "prev_day_close": 52.3500003814697}, {"option": "COHR261120C00247500", "bid": 6.9, "bid_size": 42.0, "ask": 8.0, "ask_size": 74.0, "iv": 0.9845, "open_interest": 70.0, "volume": 2.0, "delta": 0.3243, "gamma": 0.0093, "vega": 0.1407, "theta": -0.6335, "rho": 0.0232, "theo": 7.3729, "change": 6.65, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:44:51", "percent_change": 429.032, "prev_day_close": 1.55000002682209}, {"option": "COHR261120P00247500", "bid": 27.6, "bid_size": 53.0, "ask": 32.8, "ask_size": 34.0, "iv": 1.0394, "open_interest": 73.0, "volume": 1.0, "delta": -0.6775, "gamma": 0.0094, "vega": 0.1404, "theta": -0.6335, "rho": -0.0475, "theo": 29.3454, "change": -22.31, "open": 31.99, "high": 31.99, "low": 31.99, "tick": "down", "last_trade_price": 31.99, "last_trade_time": "2026-11-09T10:45:12", "percent_change": -41.0866, "prev_day_close": 54.2999992370606}, {"option": "COHR261120C00250000", "bid": 6.5, "bid_size": 2.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.9872, "open_interest": 1061.0, "volume": 340.0, "delta": 0.3028, "gamma": 0.0091, "vega": 0.1366, "theta": -0.6121, "rho": 0.0217, "theo": 6.7007, "change": 5.2, "open": 1.51, "high": 7.99, "low": 1.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:57:45", "percent_change": 400.0, "prev_day_close": 1.29999995231628}, {"option": "COHR261120P00250000", "bid": 30.5, "bid_size": 5.0, "ask": 34.0, "ask_size": 84.0, "iv": 1.0545, "open_interest": 1829.0, "volume": 71.0, "delta": -0.6991, "gamma": 0.0091, "vega": 0.1359, "theta": -0.6118, "rho": -0.0475, "theo": 31.1745, "change": -25.45, "open": 52.71, "high": 52.71, "low": 28.5, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T15:54:15", "percent_change": -45.0044, "prev_day_close": 56.5499992370606}, {"option": "COHR261120C00252500", "bid": 5.4, "bid_size": 40.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.9678, "open_interest": 89.0, "volume": 6.0, "delta": 0.2821, "gamma": 0.0088, "vega": 0.1322, "theta": -0.5895, "rho": 0.0203, "theo": 6.0794, "change": 5.625, "open": 3.8, "high": 6.85, "low": 3.8, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T15:06:33", "percent_change": 459.184, "prev_day_close": 1.22500002384186}, {"option": "COHR261120P00252500", "bid": 31.4, "bid_size": 35.0, "ask": 35.8, "ask_size": 5.0, "iv": 1.015, "open_interest": 11.0, "volume": 1.0, "delta": -0.7199, "gamma": 0.0089, "vega": 0.1317, "theta": -0.5889, "rho": -0.049, "theo": 33.0548, "change": -28.47, "open": 30.98, "high": 30.98, "low": 30.98, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-11-09T15:13:14", "percent_change": -47.889, "prev_day_close": 59.4500007629394}, {"option": "COHR261120C00255000", "bid": 5.1, "bid_size": 11.0, "ask": 6.3, "ask_size": 69.0, "iv": 0.9867, "open_interest": 65.0, "volume": 49.0, "delta": 0.2623, "gamma": 0.0085, "vega": 0.1274, "theta": -0.5658, "rho": 0.0189, "theo": 5.5067, "change": 4.5, "open": 1.41, "high": 6.4, "low": 1.41, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:57:02", "percent_change": 500.0, "prev_day_close": 0.900000035762787}, {"option": "COHR261120P00255000", "bid": 33.3, "bid_size": 39.0, "ask": 37.6, "ask_size": 13.0, "iv": 1.0081, "open_interest": 16.0, "volume": 6.0, "delta": -0.7398, "gamma": 0.0086, "vega": 0.127, "theta": -0.5649, "rho": -0.0502, "theo": 34.983, "change": -30.05, "open": 49.17, "high": 49.17, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T12:34:56", "percent_change": -48.5069, "prev_day_close": 61.9499988555908}, {"option": "COHR261120C00257500", "bid": 4.0, "bid_size": 132.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.9711, "open_interest": 8.0, "volume": 33.0, "delta": 0.2434, "gamma": 0.0082, "vega": 0.1224, "theta": -0.5412, "rho": 0.0176, "theo": 4.9807, "change": 2.85, "open": 2.87, "high": 5.8, "low": 2.87, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:45:58", "percent_change": 116.327, "prev_day_close": 2.45000004768372}, {"option": "COHR261120P00257500", "bid": 35.3, "bid_size": 47.0, "ask": 40.5, "ask_size": 44.0, "iv": 1.0453, "open_interest": 19.0, "volume": 3.0, "delta": -0.7588, "gamma": 0.0082, "vega": 0.1215, "theta": -0.5402, "rho": -0.0499, "theo": 36.9591, "change": -29.73, "open": 39.71, "high": 39.71, "low": 34.2, "tick": "up", "last_trade_price": 34.57, "last_trade_time": "2026-11-09T15:26:13", "percent_change": -46.2364, "prev_day_close": 64.2999992370606}, {"option": "COHR261120C00260000", "bid": 4.0, "bid_size": 32.0, "ask": 5.2, "ask_size": 81.0, "iv": 0.9763, "open_interest": 402.0, "volume": 155.0, "delta": 0.2253, "gamma": 0.0079, "vega": 0.1174, "theta": -0.5161, "rho": 0.0163, "theo": 4.4981, "change": 3.975, "open": 1.0, "high": 5.23, "low": 1.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:49:25", "percent_change": 512.903, "prev_day_close": 0.775000005960464}, {"option": "COHR261120P00260000", "bid": 37.3, "bid_size": 57.0, "ask": 42.5, "ask_size": 49.0, "iv": 1.0449, "open_interest": 537.0, "volume": 6.0, "delta": -0.777, "gamma": 0.0079, "vega": 0.1166, "theta": -0.5149, "rho": -0.0511, "theo": 38.9787, "change": -27.9, "open": 59.4, "high": 59.4, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T11:52:36", "percent_change": -42.3369, "prev_day_close": 65.8999996185303}, {"option": "COHR261120C00265000", "bid": 1.95, "bid_size": 161.0, "ask": 4.5, "ask_size": 95.0, "iv": 0.9233, "open_interest": 63.0, "volume": 46.0, "delta": 0.192, "gamma": 0.0072, "vega": 0.1067, "theta": -0.4652, "rho": 0.0139, "theo": 3.6534, "change": 3.2, "open": 0.75, "high": 4.31, "low": 0.75, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:48:07", "percent_change": 533.333, "prev_day_close": 0.600000008940697}, {"option": "COHR261120P00265000", "bid": 39.9, "bid_size": 44.0, "ask": 45.7, "ask_size": 13.0, "iv": 0.9317, "open_interest": 6.0, "volume": 2.0, "delta": -0.8105, "gamma": 0.0072, "vega": 0.1054, "theta": -0.4636, "rho": -0.0511, "theo": 43.1383, "change": -31.1, "open": 40.46, "high": 40.46, "low": 40.4, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-11-09T15:37:54", "percent_change": -43.4965, "prev_day_close": 71.5}, {"option": "COHR261120C00270000", "bid": 2.4, "bid_size": 106.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.9512, "open_interest": 625.0, "volume": 227.0, "delta": 0.1624, "gamma": 0.0065, "vega": 0.096, "theta": -0.4145, "rho": 0.0118, "theo": 2.9521, "change": 2.55, "open": 0.5, "high": 3.5, "low": 0.45, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:51:24", "percent_change": 566.667, "prev_day_close": 0.449999988079071}, {"option": "COHR261120P00270000", "bid": 45.8, "bid_size": 55.0, "ask": 49.8, "ask_size": 15.0, "iv": 0.999, "open_interest": 584.0, "volume": 62.0, "delta": -0.8403, "gamma": 0.0065, "vega": 0.0951, "theta": -0.4126, "rho": -0.0531, "theo": 47.4425, "change": -30.3, "open": 61.53, "high": 61.53, "low": 44.8, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2026-11-09T15:15:33", "percent_change": -40.0, "prev_day_close": 75.75}, {"option": "COHR261120C00275000", "bid": 1.9, "bid_size": 104.0, "ask": 2.65, "ask_size": 81.0, "iv": 0.9483, "open_interest": 105.0, "volume": 142.0, "delta": 0.1365, "gamma": 0.0058, "vega": 0.0855, "theta": -0.3655, "rho": 0.01, "theo": 2.375, "change": 2.025, "open": 0.95, "high": 2.89, "low": 0.9, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:50:41", "percent_change": 623.077, "prev_day_close": 0.325000002980232}, {"option": "COHR261120P00275000", "bid": 48.7, "bid_size": 44.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0058, "vega": 0.0841, "theta": -0.3636, "rho": -0.052, "theo": 51.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.09, "last_trade_time": "2026-11-05T12:25:37", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "COHR261120C00280000", "bid": 1.15, "bid_size": 120.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.9132, "open_interest": 1393.0, "volume": 154.0, "delta": 0.114, "gamma": 0.0051, "vega": 0.0753, "theta": -0.3193, "rho": 0.0083, "theo": 1.903, "change": 2.0, "open": 0.56, "high": 2.25, "low": 0.38, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:13:14", "percent_change": 800.0, "prev_day_close": 0.25}, {"option": "COHR261120P00280000", "bid": 54.8, "bid_size": 56.0, "ask": 59.3, "ask_size": 43.0, "iv": 1.0409, "open_interest": 149.0, "volume": 4.0, "delta": -0.8893, "gamma": 0.0052, "vega": 0.0734, "theta": -0.3174, "rho": -0.051, "theo": 56.4074, "change": -30.04, "open": 63.4, "high": 63.4, "low": 55.36, "tick": "down", "last_trade_price": 55.36, "last_trade_time": "2026-11-09T14:22:16", "percent_change": -35.1756, "prev_day_close": 85.4000015258789}, {"option": "COHR261120C00285000", "bid": 1.0, "bid_size": 116.0, "ask": 1.8, "ask_size": 86.0, "iv": 0.9396, "open_interest": 154.0, "volume": 55.0, "delta": 0.0947, "gamma": 0.0045, "vega": 0.0659, "theta": -0.2765, "rho": 0.0069, "theo": 1.5198, "change": 0.5, "open": 1.13, "high": 1.8, "low": 0.3, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:53:51", "percent_change": 50.0, "prev_day_close": 1.0}, {"option": "COHR261120P00285000", "bid": 58.1, "bid_size": 30.0, "ask": 63.8, "ask_size": 10.0, "iv": 0.9449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0045, "vega": 0.0638, "theta": -0.2746, "rho": -0.05, "theo": 61.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-10-29T10:18:56", "percent_change": 0.0, "prev_day_close": 91.0500030517578}, {"option": "COHR261120C00290000", "bid": 0.45, "bid_size": 137.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.9142, "open_interest": 1010.0, "volume": 71.0, "delta": 0.0783, "gamma": 0.0039, "vega": 0.0571, "theta": -0.2376, "rho": 0.0057, "theo": 1.2105, "change": 1.005, "open": 0.3, "high": 1.5, "low": 0.3, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:49:44", "percent_change": 446.667, "prev_day_close": 0.224999994039536}, {"option": "COHR261120P00290000", "bid": 63.0, "bid_size": 30.0, "ask": 68.6, "ask_size": 12.0, "iv": 0.9704, "open_interest": 21.0, "volume": 2.0, "delta": -0.9256, "gamma": 0.004, "vega": 0.0543, "theta": -0.2357, "rho": -0.0474, "theo": 65.7341, "change": -30.16, "open": 66.0, "high": 66.0, "low": 65.34, "tick": "down", "last_trade_price": 65.34, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -31.5812, "prev_day_close": 95.5}, {"option": "COHR261120C00300000", "bid": 0.25, "bid_size": 123.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.9032, "open_interest": 2721.0, "volume": 269.0, "delta": 0.0529, "gamma": 0.0028, "vega": 0.042, "theta": -0.172, "rho": 0.0039, "theo": 0.7631, "change": 0.675, "open": 0.1, "high": 0.9, "low": 0.1, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:53:22", "percent_change": 900.0, "prev_day_close": 0.0750000011175871}, {"option": "COHR261120P00300000", "bid": 72.8, "bid_size": 107.0, "ask": 78.1, "ask_size": 11.0, "iv": 0.9942, "open_interest": 126.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0029, "vega": 0.0389, "theta": -0.1698, "rho": -0.0434, "theo": 75.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.7, "last_trade_time": "2026-11-06T13:17:52", "percent_change": 0.0, "prev_day_close": 105.600002288818}, {"option": "COHR261120C00310000", "bid": 0.35, "bid_size": 28.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.9611, "open_interest": 568.0, "volume": 48.0, "delta": 0.0353, "gamma": 0.002, "vega": 0.0303, "theta": -0.1218, "rho": 0.0026, "theo": 0.4786, "change": 0.48, "open": 0.41, "high": 0.62, "low": 0.25, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:47:51", "percent_change": 960.0, "prev_day_close": 0.0500000007450581}, {"option": "COHR261120P00310000", "bid": 83.5, "bid_size": 14.0, "ask": 87.5, "ask_size": 7.0, "iv": 1.0945, "open_interest": 0.0, "volume": 1.0, "delta": -0.9699, "gamma": 0.0022, "vega": 0.0266, "theta": -0.1192, "rho": -0.0354, "theo": 85.0526, "change": -20.9, "open": 94.7, "high": 94.7, "low": 94.7, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-11-09T09:54:38", "percent_change": -18.0796, "prev_day_close": 115.600002288818}, {"option": "COHR261120C00320000", "bid": 0.05, "bid_size": 89.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9276, "open_interest": 850.0, "volume": 43.0, "delta": 0.0234, "gamma": 0.0014, "vega": 0.0215, "theta": -0.085, "rho": 0.0017, "theo": 0.2997, "change": 0.35, "open": 0.64, "high": 0.64, "low": 0.06, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:41:31", "percent_change": 700.0, "prev_day_close": 0.0500000007450581}, {"option": "COHR261120P00320000", "bid": 93.4, "bid_size": 14.0, "ask": 97.4, "ask_size": 7.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0016, "vega": 0.0164, "theta": -0.0803, "rho": -0.0262, "theo": 94.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.45, "last_trade_time": "2026-11-06T09:33:41", "percent_change": 0.0, "prev_day_close": 125.550003051758}, {"option": "COHR261120C00330000", "bid": 0.05, "bid_size": 23.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9229, "open_interest": 754.0, "volume": 38.0, "delta": 0.0154, "gamma": 0.001, "vega": 0.0151, "theta": -0.0586, "rho": 0.0011, "theo": 0.188, "change": 0.175, "open": 0.1, "high": 0.2, "low": 0.08, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:23:12", "percent_change": 700.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00330000", "bid": 103.4, "bid_size": 14.0, "ask": 108.5, "ask_size": 7.0, "iv": 1.3621, "open_interest": 10.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0011, "vega": 0.0077, "theta": -0.0499, "rho": -0.0143, "theo": 104.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.73, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "COHR261120C00340000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 104.0, "iv": 1.0442, "open_interest": 773.0, "volume": 22.0, "delta": 0.0101, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0401, "rho": 0.0007, "theo": 0.1183, "change": 0.02, "open": 0.44, "high": 0.44, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:54:03", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "COHR261120P00340000", "bid": 111.9, "bid_size": 17.0, "ask": 118.9, "ask_size": 1.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0313, "rho": -0.0034, "theo": 114.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 145.900001525879}, {"option": "COHR261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9441, "open_interest": 732.0, "volume": 85.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0274, "rho": 0.0005, "theo": 0.0748, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:39:12", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "COHR261120P00350000", "bid": 123.4, "bid_size": 14.0, "ask": 127.9, "ask_size": 7.0, "iv": 1.4512, "open_interest": 2.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.001, "theta": -0.0265, "rho": -0.0025, "theo": 124.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.87, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 155.700004577637}, {"option": "COHR261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.073, "open_interest": 674.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.005, "theta": -0.0186, "rho": 0.0003, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:44:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "COHR261120P00360000", "bid": 133.4, "bid_size": 14.0, "ask": 137.9, "ask_size": 5.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 134.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.71, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "COHR261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 1.2745, "open_interest": 160.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0127, "rho": 0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:00:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COHR261120P00370000", "bid": 143.4, "bid_size": 14.0, "ask": 147.9, "ask_size": 5.0, "iv": 1.5938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 144.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.9, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "COHR261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0289, "open_interest": 632.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0087, "rho": 0.0001, "theo": 0.0198, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:34:25", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00380000", "bid": 153.4, "bid_size": 14.0, "ask": 158.2, "ask_size": 7.0, "iv": 1.7007, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 154.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.71, "last_trade_time": "2026-11-05T15:53:37", "percent_change": 0.0, "prev_day_close": 185.550003051758}, {"option": "COHR261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0743, "open_interest": 561.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0059, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:42:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00390000", "bid": 161.9, "bid_size": 18.0, "ask": 167.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 164.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.03, "last_trade_time": "2026-11-04T12:19:46", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "COHR261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.1184, "open_interest": 2939.0, "volume": 16.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0041, "rho": 0.0001, "theo": 0.0085, "change": -0.065, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:33:49", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "COHR261120P00400000", "bid": 171.7, "bid_size": 18.0, "ask": 178.1, "ask_size": 7.0, "iv": 1.4659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 174.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-10-22T15:12:32", "percent_change": 0.0, "prev_day_close": 205.550003051758}, {"option": "COHR261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1611, "open_interest": 204.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:05:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COHR261120P00410000", "bid": 181.7, "bid_size": 18.0, "ask": 188.1, "ask_size": 7.0, "iv": 1.52, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 184.79, "change": -34.07, "open": 181.48, "high": 181.53, "low": 181.48, "tick": "up", "last_trade_price": 181.53, "last_trade_time": "2026-11-09T15:37:54", "percent_change": -15.8024, "prev_day_close": 215.599998474121}, {"option": "COHR261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.2026, "open_interest": 234.0, "volume": 22.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0038, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:10:01", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00420000", "bid": 191.9, "bid_size": 18.0, "ask": 197.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 194.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.67, "last_trade_time": "2026-10-05T10:32:22", "percent_change": 0.0, "prev_day_close": 225.849998474121}, {"option": "COHR261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.243, "open_interest": 781.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:53:25", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00430000", "bid": 201.9, "bid_size": 18.0, "ask": 207.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 204.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-09-21T12:14:46", "percent_change": 0.0, "prev_day_close": 236.050003051758}, {"option": "COHR261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4601, "open_interest": 428.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COHR261120P00440000", "bid": 211.9, "bid_size": 18.0, "ask": 218.2, "ask_size": 5.0, "iv": 1.7817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 214.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.8, "last_trade_time": "2026-10-15T14:34:43", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "COHR261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3205, "open_interest": 1035.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:21:45", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00450000", "bid": 221.9, "bid_size": 18.0, "ask": 228.5, "ask_size": 8.0, "iv": 1.9105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 224.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.3, "last_trade_time": "2026-10-15T14:34:43", "percent_change": 0.0, "prev_day_close": 255.999992370605}, {"option": "COHR261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.9691, "open_interest": 130.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-26T09:32:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COHR261120P00460000", "bid": 231.9, "bid_size": 18.0, "ask": 238.4, "ask_size": 5.0, "iv": 1.9366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 234.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.049987792969}, {"option": "COHR261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 1.8725, "open_interest": 55.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-12T15:02:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00470000", "bid": 241.9, "bid_size": 17.0, "ask": 248.5, "ask_size": 2.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 244.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.9, "last_trade_time": "2026-08-06T13:18:27", "percent_change": 0.0, "prev_day_close": 276.049987792969}, {"option": "COHR261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4294, "open_interest": 1124.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T15:55:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00480000", "bid": 251.9, "bid_size": 17.0, "ask": 258.3, "ask_size": 2.0, "iv": 2.0056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 254.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.4, "last_trade_time": "2026-08-13T09:48:39", "percent_change": 0.0, "prev_day_close": 286.049987792969}, {"option": "COHR261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 2.3345, "open_interest": 67.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:57:50", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00490000", "bid": 261.9, "bid_size": 17.0, "ask": 268.1, "ask_size": 2.0, "iv": 1.9894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 264.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.75, "last_trade_time": "2026-09-08T11:41:17", "percent_change": 0.0, "prev_day_close": 296.049987792969}, {"option": "COHR261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 2.0014, "open_interest": 290.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T15:29:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00500000", "bid": 271.9, "bid_size": 18.0, "ask": 278.3, "ask_size": 3.0, "iv": 2.0966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 274.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-07-06T12:25:39", "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COHR261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.9559, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T15:26:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00510000", "bid": 281.9, "bid_size": 17.0, "ask": 288.3, "ask_size": 3.0, "iv": 2.1406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 284.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.85, "last_trade_time": "2026-09-16T09:33:47", "percent_change": 0.0, "prev_day_close": 316.049987792969}, {"option": "COHR261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.563, "open_interest": 187.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T09:32:09", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00520000", "bid": 291.9, "bid_size": 17.0, "ask": 298.3, "ask_size": 2.0, "iv": 2.1836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 294.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.72, "last_trade_time": "2026-09-15T12:37:50", "percent_change": 0.0, "prev_day_close": 326.049987792969}, {"option": "COHR261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 2.3202, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-08T11:33:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00530000", "bid": 301.9, "bid_size": 17.0, "ask": 308.7, "ask_size": 2.0, "iv": 2.3292, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 304.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.71, "last_trade_time": "2026-08-12T14:24:27", "percent_change": 0.0, "prev_day_close": 336.049987792969}, {"option": "COHR261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 2.3179, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T11:59:55", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00540000", "bid": 311.9, "bid_size": 17.0, "ask": 319.0, "ask_size": 3.0, "iv": 2.4349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 314.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.4, "last_trade_time": "2026-08-27T09:32:26", "percent_change": 0.0, "prev_day_close": 346.049987792969}, {"option": "COHR261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 2.4684, "open_interest": 125.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T13:51:22", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00550000", "bid": 321.9, "bid_size": 17.0, "ask": 328.3, "ask_size": 3.0, "iv": 2.3073, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 324.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-08-27T09:32:26", "percent_change": 0.0, "prev_day_close": 356.049987792969}, {"option": "COHR261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 2.5169, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T12:02:00", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00560000", "bid": 331.9, "bid_size": 17.0, "ask": 339.0, "ask_size": 3.0, "iv": 2.5179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 334.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.1, "last_trade_time": "2026-06-23T15:50:36", "percent_change": 0.0, "prev_day_close": 366.049987792969}, {"option": "COHR261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 29.0, "iv": 2.7381, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T13:07:27", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00570000", "bid": 341.9, "bid_size": 17.0, "ask": 348.5, "ask_size": 2.0, "iv": 2.4431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 344.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.8, "last_trade_time": "2026-10-07T09:40:14", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "COHR261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 2.1116, "open_interest": 156.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "COHR261120P00580000", "bid": 351.9, "bid_size": 17.0, "ask": 358.3, "ask_size": 2.0, "iv": 2.4237, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 354.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.3, "last_trade_time": "2026-08-10T11:10:33", "percent_change": 0.0, "prev_day_close": 386.049987792969}, {"option": "COHR261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 2.6209, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-08T12:45:11", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COHR261120P00590000", "bid": 361.9, "bid_size": 17.0, "ask": 367.8, "ask_size": 2.0, "iv": 2.2311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 364.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.0, "last_trade_time": "2026-09-10T09:35:40", "percent_change": 0.0, "prev_day_close": 396.049987792969}, {"option": "COHR261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7979, "open_interest": 129.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00600000", "bid": 371.9, "bid_size": 17.0, "ask": 378.3, "ask_size": 3.0, "iv": 2.4978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 374.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.3, "last_trade_time": "2026-10-09T09:38:13", "percent_change": 0.0, "prev_day_close": 406.099990844727}, {"option": "COHR261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 84.0, "iv": 3.0349, "open_interest": 180.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00610000", "bid": 381.9, "bid_size": 17.0, "ask": 388.3, "ask_size": 3.0, "iv": 2.5338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 384.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.7, "last_trade_time": "2026-08-10T15:06:56", "percent_change": 0.0, "prev_day_close": 416.049987792969}, {"option": "COHR261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 2.8825, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T12:39:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00620000", "bid": 391.9, "bid_size": 18.0, "ask": 398.1, "ask_size": 8.0, "iv": 2.498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 394.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.099990844727}, {"option": "COHR261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.877, "open_interest": 14.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.9, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:12:52", "percent_change": -88.3721, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00630000", "bid": 401.9, "bid_size": 18.0, "ask": 408.1, "ask_size": 7.0, "iv": 2.5322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 404.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.049987792969}, {"option": "COHR261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 2.8332, "open_interest": 19.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.74, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:12:52", "percent_change": -80.9302, "prev_day_close": 2.15000009536743}, {"option": "COHR261120P00640000", "bid": 411.9, "bid_size": 18.0, "ask": 418.1, "ask_size": 9.0, "iv": 2.5657, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 414.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.049987792969}, {"option": "COHR261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.9273, "open_interest": 1242.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:12:51", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261120P00650000", "bid": 421.9, "bid_size": 18.0, "ask": 428.7, "ask_size": 8.0, "iv": 2.785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 424.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 342.47, "last_trade_time": "2026-10-08T13:07:08", "percent_change": 0.0, "prev_day_close": 455.800003051758}, {"option": "COHR261127C00105000", "bid": 116.2, "bid_size": 18.0, "ask": 123.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0018, "rho": 0.0568, "theo": 120.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-10-26T10:21:04", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "COHR261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 2.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0054, "theta": -0.019, "rho": -0.0005, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "COHR261127C00110000", "bid": 112.5, "bid_size": 17.0, "ask": 118.4, "ask_size": 2.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.007, "theta": -0.0077, "rho": 0.0594, "theo": 115.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "COHR261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 2.0007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.007, "theta": -0.0242, "rho": -0.0006, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COHR261127C00115000", "bid": 107.1, "bid_size": 17.0, "ask": 113.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0148, "rho": 0.062, "theo": 110.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "COHR261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 37.0, "iv": 1.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0306, "rho": -0.0008, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COHR261127C00120000", "bid": 102.0, "bid_size": 18.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0233, "rho": 0.0644, "theo": 105.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1000022888184}, {"option": "COHR261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.4486, "open_interest": 20.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0384, "rho": -0.0011, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T09:46:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COHR261127C00125000", "bid": 96.7, "bid_size": 18.0, "ask": 103.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0334, "rho": 0.0668, "theo": 100.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "COHR261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 4.0, "iv": 1.2389, "open_interest": 1.0, "volume": 4.0, "delta": -0.0112, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0478, "rho": -0.0014, "theo": 0.2513, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:25:55", "percent_change": -42.8571, "prev_day_close": 0.875000014901161}, {"option": "COHR261127C00130000", "bid": 91.6, "bid_size": 19.0, "ask": 98.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0453, "rho": 0.0691, "theo": 95.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5000019073486}, {"option": "COHR261127P00130000", "bid": 0.05, "bid_size": 78.0, "ask": 0.5, "ask_size": 94.0, "iv": 1.1806, "open_interest": 25.0, "volume": 14.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0184, "theta": -0.059, "rho": -0.0018, "theo": 0.3299, "change": -0.955, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:41:24", "percent_change": -81.2766, "prev_day_close": 1.17499998211861}, {"option": "COHR261127C00135000", "bid": 87.1, "bid_size": 18.0, "ask": 93.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0008, "vega": 0.0228, "theta": -0.0592, "rho": 0.0712, "theo": 90.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "COHR261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 1.2362, "open_interest": 5.0, "volume": 10.0, "delta": -0.0188, "gamma": 0.0008, "vega": 0.0228, "theta": -0.0722, "rho": -0.0024, "theo": 0.4304, "change": -1.075, "open": 0.4, "high": 0.52, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:42:37", "percent_change": -72.8814, "prev_day_close": 1.47500002384186}, {"option": "COHR261127C00140000", "bid": 82.0, "bid_size": 18.0, "ask": 88.9, "ask_size": 9.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.001, "vega": 0.0281, "theta": -0.0754, "rho": 0.0733, "theo": 85.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "COHR261127P00140000", "bid": 0.05, "bid_size": 126.0, "ask": 0.85, "ask_size": 89.0, "iv": 1.1208, "open_interest": 27.0, "volume": 12.0, "delta": -0.0241, "gamma": 0.001, "vega": 0.0282, "theta": -0.0877, "rho": -0.003, "theo": 0.5584, "change": -1.46, "open": 1.0, "high": 1.0, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:42:37", "percent_change": -73.0, "prev_day_close": 2.0}, {"option": "COHR261127C00145000", "bid": 78.5, "bid_size": 15.0, "ask": 84.0, "ask_size": 5.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0012, "vega": 0.0344, "theta": -0.0938, "rho": 0.0751, "theo": 81.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "COHR261127P00145000", "bid": 0.3, "bid_size": 86.0, "ask": 1.25, "ask_size": 100.0, "iv": 1.1549, "open_interest": 86.0, "volume": 3.0, "delta": -0.0306, "gamma": 0.0012, "vega": 0.0344, "theta": -0.1055, "rho": -0.0038, "theo": 0.7201, "change": -2.03, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:17:02", "percent_change": -73.8182, "prev_day_close": 2.75}, {"option": "COHR261127C00150000", "bid": 73.3, "bid_size": 16.0, "ask": 79.0, "ask_size": 7.0, "iv": 1.0563, "open_interest": 30.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0015, "vega": 0.0416, "theta": -0.1148, "rho": 0.0768, "theo": 76.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-10-30T13:05:21", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "COHR261127P00150000", "bid": 0.3, "bid_size": 117.0, "ask": 1.25, "ask_size": 92.0, "iv": 1.079, "open_interest": 66.0, "volume": 5.0, "delta": -0.0386, "gamma": 0.0015, "vega": 0.0416, "theta": -0.1259, "rho": -0.0048, "theo": 0.9232, "change": -2.2, "open": 2.0, "high": 2.3, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:49:12", "percent_change": -74.5763, "prev_day_close": 2.95000004768372}, {"option": "COHR261127C00155000", "bid": 69.0, "bid_size": 13.0, "ask": 74.5, "ask_size": 7.0, "iv": 1.1163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0018, "vega": 0.0498, "theta": -0.1384, "rho": 0.0782, "theo": 71.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-10-16T10:42:38", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "COHR261127P00155000", "bid": 0.25, "bid_size": 26.0, "ask": 2.0, "ask_size": 76.0, "iv": 1.1388, "open_interest": 89.0, "volume": 2.0, "delta": -0.0482, "gamma": 0.0018, "vega": 0.0499, "theta": -0.1487, "rho": -0.0061, "theo": 1.1764, "change": -3.24, "open": 1.57, "high": 1.57, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T12:11:08", "percent_change": -76.2353, "prev_day_close": 4.25}, {"option": "COHR261127C00160000", "bid": 62.9, "bid_size": 18.0, "ask": 69.8, "ask_size": 7.0, "iv": 0.9551, "open_interest": 3.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0022, "vega": 0.0592, "theta": -0.1644, "rho": 0.0793, "theo": 66.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.14, "last_trade_time": "2026-11-06T12:21:25", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "COHR261127P00160000", "bid": 0.55, "bid_size": 5.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.0553, "open_interest": 103.0, "volume": 1.0, "delta": -0.0599, "gamma": 0.0022, "vega": 0.0592, "theta": -0.1741, "rho": -0.0074, "theo": 1.4903, "change": -2.35, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:05:52", "percent_change": -51.6483, "prev_day_close": 4.54999995231628}, {"option": "COHR261127C00165000", "bid": 59.0, "bid_size": 31.0, "ask": 65.2, "ask_size": 9.0, "iv": 1.016, "open_interest": 1.0, "volume": 2.0, "delta": 0.9259, "gamma": 0.0026, "vega": 0.0695, "theta": -0.1928, "rho": 0.0801, "theo": 62.3679, "change": 28.66, "open": 64.07, "high": 64.31, "low": 64.07, "tick": "up", "last_trade_price": 64.31, "last_trade_time": "2026-11-09T15:37:34", "percent_change": 80.3927, "prev_day_close": 35.6499996185303}, {"option": "COHR261127P00165000", "bid": 1.05, "bid_size": 116.0, "ask": 2.1, "ask_size": 94.0, "iv": 1.0108, "open_interest": 72.0, "volume": 3.0, "delta": -0.0737, "gamma": 0.0026, "vega": 0.0697, "theta": -0.2019, "rho": -0.009, "theo": 1.8761, "change": -4.89, "open": 2.01, "high": 2.01, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:11:08", "percent_change": -75.2308, "prev_day_close": 6.50000023841858}, {"option": "COHR261127C00167500", "bid": 56.3, "bid_size": 32.0, "ask": 63.2, "ask_size": 5.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0029, "vega": 0.0751, "theta": -0.2078, "rho": 0.0804, "theo": 60.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00167500", "bid": 0.45, "bid_size": 119.0, "ask": 6.1, "ask_size": 13.0, "iv": 1.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0029, "vega": 0.0752, "theta": -0.2166, "rho": -0.0101, "theo": 2.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00170000", "bid": 54.4, "bid_size": 39.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.9862, "open_interest": 55.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0031, "vega": 0.0809, "theta": -0.2233, "rho": 0.0806, "theo": 57.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-06T11:28:12", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "COHR261127P00170000", "bid": 1.6, "bid_size": 116.0, "ask": 3.4, "ask_size": 106.0, "iv": 1.0568, "open_interest": 202.0, "volume": 9.0, "delta": -0.09, "gamma": 0.0031, "vega": 0.081, "theta": -0.2317, "rho": -0.0112, "theo": 2.3468, "change": -4.93, "open": 2.7, "high": 2.7, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T11:59:31", "percent_change": -70.4286, "prev_day_close": 7.0}, {"option": "COHR261127C00172500", "bid": 51.6, "bid_size": 32.0, "ask": 58.8, "ask_size": 5.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0034, "vega": 0.0869, "theta": -0.2392, "rho": 0.0807, "theo": 55.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00172500", "bid": 1.2, "bid_size": 117.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0034, "vega": 0.0872, "theta": -0.2473, "rho": -0.0122, "theo": 2.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00175000", "bid": 50.2, "bid_size": 96.0, "ask": 56.1, "ask_size": 14.0, "iv": 0.9898, "open_interest": 10.0, "volume": 4.0, "delta": 0.8906, "gamma": 0.0036, "vega": 0.093, "theta": -0.2555, "rho": 0.0807, "theo": 53.4311, "change": 27.4, "open": 55.5, "high": 55.5, "low": 55.5, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-09T13:50:12", "percent_change": 97.5089, "prev_day_close": 28.1000003814697}, {"option": "COHR261127P00175000", "bid": 2.2, "bid_size": 104.0, "ask": 4.1, "ask_size": 101.0, "iv": 1.0455, "open_interest": 103.0, "volume": 69.0, "delta": -0.1091, "gamma": 0.0037, "vega": 0.0932, "theta": -0.2632, "rho": -0.0134, "theo": 2.9172, "change": -6.05, "open": 5.91, "high": 5.91, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:15:31", "percent_change": -70.7602, "prev_day_close": 8.55000019073486}, {"option": "COHR261127C00177500", "bid": 47.5, "bid_size": 50.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0039, "vega": 0.0994, "theta": -0.272, "rho": 0.0806, "theo": 51.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00177500", "bid": 2.05, "bid_size": 95.0, "ask": 4.7, "ask_size": 11.0, "iv": 1.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0039, "vega": 0.0995, "theta": -0.2794, "rho": -0.0148, "theo": 3.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00180000", "bid": 46.2, "bid_size": 82.0, "ask": 51.9, "ask_size": 33.0, "iv": 0.9972, "open_interest": 0.0, "volume": 5.0, "delta": 0.8688, "gamma": 0.0042, "vega": 0.106, "theta": -0.2887, "rho": 0.0803, "theo": 49.1267, "change": 22.72, "open": 47.0, "high": 47.02, "low": 47.0, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-11-09T10:47:09", "percent_change": 93.4979, "prev_day_close": 24.3000001907349}, {"option": "COHR261127P00180000", "bid": 2.8, "bid_size": 113.0, "ask": 4.6, "ask_size": 104.0, "iv": 1.0138, "open_interest": 162.0, "volume": 20.0, "delta": -0.131, "gamma": 0.0042, "vega": 0.106, "theta": -0.2958, "rho": -0.0164, "theo": 3.6015, "change": -7.15, "open": 5.5, "high": 5.5, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:04:37", "percent_change": -68.4211, "prev_day_close": 10.4499998092651}, {"option": "COHR261127C00182500", "bid": 43.0, "bid_size": 54.0, "ask": 50.2, "ask_size": 5.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0045, "vega": 0.1125, "theta": -0.3055, "rho": 0.08, "theo": 47.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00182500", "bid": 2.0, "bid_size": 119.0, "ask": 7.2, "ask_size": 11.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0045, "vega": 0.1127, "theta": -0.3124, "rho": -0.0174, "theo": 3.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00185000", "bid": 41.8, "bid_size": 121.0, "ask": 47.8, "ask_size": 30.0, "iv": 0.9762, "open_interest": 7.0, "volume": 4.0, "delta": 0.8438, "gamma": 0.0048, "vega": 0.1192, "theta": -0.3223, "rho": 0.0795, "theo": 44.9525, "change": 8.75, "open": 25.0, "high": 30.85, "low": 25.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-09T09:36:58", "percent_change": 39.5928, "prev_day_close": 22.1000003814697}, {"option": "COHR261127P00185000", "bid": 3.5, "bid_size": 119.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.9706, "open_interest": 81.0, "volume": 5.0, "delta": -0.156, "gamma": 0.0048, "vega": 0.1193, "theta": -0.3289, "rho": -0.0192, "theo": 4.4175, "change": -8.6, "open": 4.0, "high": 4.1, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:23:59", "percent_change": -69.3548, "prev_day_close": 12.4000000953674}, {"option": "COHR261127C00187500", "bid": 39.2, "bid_size": 51.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.96, "open_interest": 0.0, "volume": 62.0, "delta": 0.8302, "gamma": 0.0051, "vega": 0.1259, "theta": -0.339, "rho": 0.079, "theo": 42.9199, "change": 43.0, "open": 33.85, "high": 43.0, "low": 33.64, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T10:57:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00187500", "bid": 2.0, "bid_size": 117.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.9012, "open_interest": 0.0, "volume": 1.0, "delta": -0.1696, "gamma": 0.0052, "vega": 0.126, "theta": -0.3452, "rho": -0.0211, "theo": 4.8793, "change": 4.75, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:59:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00190000", "bid": 38.7, "bid_size": 64.0, "ask": 44.1, "ask_size": 58.0, "iv": 1.0101, "open_interest": 84.0, "volume": 63.0, "delta": 0.8158, "gamma": 0.0054, "vega": 0.1326, "theta": -0.3555, "rho": 0.0783, "theo": 40.926, "change": 21.45, "open": 22.5, "high": 40.3, "low": 22.5, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 113.793, "prev_day_close": 18.8500003814697}, {"option": "COHR261127P00190000", "bid": 4.1, "bid_size": 131.0, "ask": 6.2, "ask_size": 83.0, "iv": 0.957, "open_interest": 76.0, "volume": 15.0, "delta": -0.1841, "gamma": 0.0055, "vega": 0.1328, "theta": -0.3614, "rho": -0.0223, "theo": 5.3809, "change": -9.45, "open": 10.59, "high": 10.59, "low": 4.95, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:16:55", "percent_change": -64.9485, "prev_day_close": 14.5499997138977}, {"option": "COHR261127C00192500", "bid": 34.9, "bid_size": 64.0, "ask": 42.3, "ask_size": 20.0, "iv": 0.9406, "open_interest": 0.0, "volume": 3.0, "delta": 0.8006, "gamma": 0.0058, "vega": 0.1392, "theta": -0.3716, "rho": 0.0775, "theo": 38.9728, "change": 40.88, "open": 41.16, "high": 41.16, "low": 40.88, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-11-09T13:27:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00192500", "bid": 3.3, "bid_size": 116.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.9515, "open_interest": 0.0, "volume": 1.0, "delta": -0.1993, "gamma": 0.0058, "vega": 0.1393, "theta": -0.3773, "rho": -0.0244, "theo": 5.9231, "change": 5.81, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-11-09T13:23:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00195000", "bid": 33.8, "bid_size": 191.0, "ask": 39.3, "ask_size": 34.0, "iv": 0.9254, "open_interest": 113.0, "volume": 4.0, "delta": 0.7847, "gamma": 0.0061, "vega": 0.1457, "theta": -0.3873, "rho": 0.0765, "theo": 37.0628, "change": 18.3, "open": 18.69, "high": 35.0, "low": 18.69, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T10:46:37", "percent_change": 109.581, "prev_day_close": 16.6999998092651}, {"option": "COHR261127P00195000", "bid": 5.7, "bid_size": 85.0, "ask": 9.4, "ask_size": 108.0, "iv": 1.0315, "open_interest": 449.0, "volume": 300.0, "delta": -0.2153, "gamma": 0.0061, "vega": 0.1458, "theta": -0.3926, "rho": -0.0265, "theo": 6.5079, "change": -10.75, "open": 9.3, "high": 9.3, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:51:43", "percent_change": -63.4218, "prev_day_close": 16.9499998092651}, {"option": "COHR261127C00197500", "bid": 31.1, "bid_size": 45.0, "ask": 38.2, "ask_size": 8.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0064, "vega": 0.152, "theta": -0.4024, "rho": 0.0755, "theo": 35.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00197500", "bid": 3.9, "bid_size": 112.0, "ask": 9.8, "ask_size": 69.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0064, "vega": 0.1524, "theta": -0.4074, "rho": -0.0279, "theo": 7.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00200000", "bid": 30.2, "bid_size": 180.0, "ask": 35.8, "ask_size": 46.0, "iv": 0.9241, "open_interest": 36.0, "volume": 13.0, "delta": 0.7505, "gamma": 0.0067, "vega": 0.1582, "theta": -0.4168, "rho": 0.0744, "theo": 33.3797, "change": 22.0, "open": 19.69, "high": 36.0, "low": 19.69, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T15:20:28", "percent_change": 157.143, "prev_day_close": 14.0}, {"option": "COHR261127P00200000", "bid": 7.3, "bid_size": 6.0, "ask": 11.2, "ask_size": 93.0, "iv": 1.0377, "open_interest": 84.0, "volume": 34.0, "delta": -0.2496, "gamma": 0.0067, "vega": 0.1583, "theta": -0.4215, "rho": -0.0303, "theo": 7.8164, "change": -13.0, "open": 13.7, "high": 13.7, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:37:45", "percent_change": -65.6566, "prev_day_close": 19.8000001907349}, {"option": "COHR261127C00202500", "bid": 28.3, "bid_size": 46.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.007, "vega": 0.1641, "theta": -0.4303, "rho": 0.073, "theo": 31.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00202500", "bid": 5.2, "bid_size": 116.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.007, "vega": 0.1642, "theta": -0.4348, "rho": -0.0327, "theo": 8.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00205000", "bid": 26.7, "bid_size": 92.0, "ask": 32.1, "ask_size": 33.0, "iv": 0.9077, "open_interest": 37.0, "volume": 3.0, "delta": 0.7135, "gamma": 0.0072, "vega": 0.1696, "theta": -0.4429, "rho": 0.0716, "theo": 29.8841, "change": 15.95, "open": 13.73, "high": 27.85, "low": 13.73, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-09T10:48:39", "percent_change": 134.034, "prev_day_close": 11.8999996185303}, {"option": "COHR261127P00205000", "bid": 8.4, "bid_size": 88.0, "ask": 13.0, "ask_size": 74.0, "iv": 1.017, "open_interest": 28.0, "volume": 2.0, "delta": -0.2866, "gamma": 0.0073, "vega": 0.17, "theta": -0.4471, "rho": -0.0342, "theo": 9.3187, "change": -13.5, "open": 8.2, "high": 9.05, "low": 8.2, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T14:41:13", "percent_change": -59.867, "prev_day_close": 22.5499992370605}, {"option": "COHR261127C00207500", "bid": 25.0, "bid_size": 64.0, "ask": 30.6, "ask_size": 11.0, "iv": 0.9068, "open_interest": 0.0, "volume": 4.0, "delta": 0.6941, "gamma": 0.0075, "vega": 0.1748, "theta": -0.4545, "rho": 0.0702, "theo": 28.2171, "change": 30.75, "open": 17.7, "high": 30.75, "low": 17.7, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-11-09T15:37:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00207500", "bid": 8.2, "bid_size": 87.0, "ask": 14.2, "ask_size": 65.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0075, "vega": 0.175, "theta": -0.4583, "rho": -0.0368, "theo": 10.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00210000", "bid": 24.2, "bid_size": 72.0, "ask": 29.0, "ask_size": 66.0, "iv": 0.9251, "open_interest": 58.0, "volume": 23.0, "delta": 0.6741, "gamma": 0.0078, "vega": 0.1796, "theta": -0.4648, "rho": 0.0686, "theo": 26.6036, "change": 17.85, "open": 15.0, "high": 28.74, "low": 14.44, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T13:09:10", "percent_change": 175.862, "prev_day_close": 10.1500000953674}, {"option": "COHR261127P00210000", "bid": 9.8, "bid_size": 98.0, "ask": 12.5, "ask_size": 67.0, "iv": 0.9319, "open_interest": 463.0, "volume": 4.0, "delta": -0.3262, "gamma": 0.0078, "vega": 0.1797, "theta": -0.4684, "rho": -0.0396, "theo": 11.0308, "change": -15.15, "open": 13.48, "high": 13.48, "low": 10.3, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -59.2955, "prev_day_close": 25.5500001907349}, {"option": "COHR261127C00212500", "bid": 22.0, "bid_size": 51.0, "ask": 27.5, "ask_size": 24.0, "iv": 0.904, "open_interest": 0.0, "volume": 6.0, "delta": 0.6536, "gamma": 0.008, "vega": 0.184, "theta": -0.4739, "rho": 0.0669, "theo": 25.0453, "change": 26.55, "open": 14.0, "high": 26.55, "low": 14.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-09T15:43:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127P00212500", "bid": 8.7, "bid_size": 112.0, "ask": 15.3, "ask_size": 48.0, "iv": 0.9218, "open_interest": 0.0, "volume": 4.0, "delta": -0.3467, "gamma": 0.008, "vega": 0.1841, "theta": -0.4772, "rho": -0.042, "theo": 11.9675, "change": 11.91, "open": 18.0, "high": 18.0, "low": 11.2, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T14:33:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "COHR261127C00215000", "bid": 20.9, "bid_size": 72.0, "ask": 26.1, "ask_size": 37.0, "iv": 0.9128, "open_interest": 134.0, "volume": 27.0, "delta": 0.6326, "gamma": 0.0082, "vega": 0.1878, "theta": -0.4817, "rho": 0.0651, "theo": 23.5424, "change": 17.05, "open": 17.3, "high": 25.73, "low": 17.3, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 198.256, "prev_day_close": 8.59999990463257}, {"option": "COHR261127P00215000", "bid": 11.4, "bid_size": 107.0, "ask": 15.3, "ask_size": 76.0, "iv": 0.9356, "open_interest": 135.0, "volume": 7.0, "delta": -0.3678, "gamma": 0.0082, "vega": 0.1879, "theta": -0.4847, "rho": -0.0438, "theo": 12.9628, "change": -16.32, "open": 13.54, "high": 13.54, "low": 12.28, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-11-09T13:45:58", "percent_change": -57.0629, "prev_day_close": 28.6000003814697}, {"option": "COHR261127C00220000", "bid": 19.9, "bid_size": 39.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.9436, "open_interest": 318.0, "volume": 36.0, "delta": 0.5896, "gamma": 0.0086, "vega": 0.1939, "theta": -0.493, "rho": 0.0613, "theo": 20.7137, "change": 13.35, "open": 7.9, "high": 23.5, "low": 7.9, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T15:55:53", "percent_change": 186.713, "prev_day_close": 7.14999985694885}, {"option": "COHR261127P00220000", "bid": 13.0, "bid_size": 131.0, "ask": 19.4, "ask_size": 52.0, "iv": 0.9613, "open_interest": 65.0, "volume": 13.0, "delta": -0.411, "gamma": 0.0086, "vega": 0.194, "theta": -0.4954, "rho": -0.0495, "theo": 15.1195, "change": -18.9, "open": 26.95, "high": 26.95, "low": 13.8, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T15:24:12", "percent_change": -57.7982, "prev_day_close": 32.6999988555908}, {"option": "COHR261127C00225000", "bid": 15.9, "bid_size": 135.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.9145, "open_interest": 161.0, "volume": 23.0, "delta": 0.5455, "gamma": 0.0088, "vega": 0.1976, "theta": -0.4982, "rho": 0.0573, "theo": 18.1034, "change": 15.13, "open": 15.97, "high": 20.62, "low": 15.97, "tick": "down", "last_trade_price": 20.33, "last_trade_time": "2026-11-09T15:37:56", "percent_change": 290.962, "prev_day_close": 5.19999992847443}, {"option": "COHR261127P00225000", "bid": 16.0, "bid_size": 87.0, "ask": 19.2, "ask_size": 54.0, "iv": 0.9015, "open_interest": 43.0, "volume": 7.0, "delta": -0.4552, "gamma": 0.0088, "vega": 0.1976, "theta": -0.5, "rho": -0.054, "theo": 17.5111, "change": -18.8, "open": 17.0, "high": 17.1, "low": 17.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T14:04:37", "percent_change": -52.3677, "prev_day_close": 35.8999996185303}, {"option": "COHR261127C00230000", "bid": 15.0, "bid_size": 35.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.9026, "open_interest": 145.0, "volume": 131.0, "delta": 0.5011, "gamma": 0.009, "vega": 0.1989, "theta": -0.4973, "rho": 0.0531, "theo": 15.7322, "change": 11.3, "open": 6.09, "high": 17.85, "low": 6.09, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 240.426, "prev_day_close": 4.70000004768372}, {"option": "COHR261127P00230000", "bid": 19.2, "bid_size": 57.0, "ask": 22.0, "ask_size": 46.0, "iv": 0.9125, "open_interest": 171.0, "volume": 15.0, "delta": -0.4998, "gamma": 0.009, "vega": 0.1988, "theta": -0.4985, "rho": -0.0579, "theo": 20.1347, "change": -20.46, "open": 20.0, "high": 20.0, "low": 18.65, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-11-09T15:47:41", "percent_change": -51.0224, "prev_day_close": 40.0999984741211}, {"option": "COHR261127C00235000", "bid": 12.2, "bid_size": 91.0, "ask": 15.1, "ask_size": 57.0, "iv": 0.885, "open_interest": 17.0, "volume": 205.0, "delta": 0.4569, "gamma": 0.009, "vega": 0.1977, "theta": -0.4904, "rho": 0.0488, "theo": 13.5899, "change": 11.3, "open": 6.4, "high": 15.24, "low": 6.3, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T13:47:46", "percent_change": 313.889, "prev_day_close": 3.59999990463257}, {"option": "COHR261127P00235000", "bid": 19.2, "bid_size": 87.0, "ask": 26.5, "ask_size": 42.0, "iv": 0.875, "open_interest": 52.0, "volume": 2.0, "delta": -0.5441, "gamma": 0.009, "vega": 0.1977, "theta": -0.4911, "rho": -0.0638, "theo": 22.9874, "change": -21.25, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T12:57:24", "percent_change": -48.0226, "prev_day_close": 44.25}, {"option": "COHR261127C00240000", "bid": 9.6, "bid_size": 156.0, "ask": 14.7, "ask_size": 92.0, "iv": 0.9002, "open_interest": 332.0, "volume": 32.0, "delta": 0.4136, "gamma": 0.0089, "vega": 0.1942, "theta": -0.4779, "rho": 0.0445, "theo": 11.6718, "change": 9.42, "open": 4.0, "high": 13.0, "low": 4.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-11-09T13:17:34", "percent_change": 294.375, "prev_day_close": 3.20000004768372}, {"option": "COHR261127P00240000", "bid": 24.2, "bid_size": 67.0, "ask": 29.0, "ask_size": 49.0, "iv": 0.903, "open_interest": 155.0, "volume": 8.0, "delta": -0.5876, "gamma": 0.0089, "vega": 0.194, "theta": -0.478, "rho": -0.067, "theo": 26.0679, "change": -23.75, "open": 40.0, "high": 40.0, "low": 24.6, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -48.9691, "prev_day_close": 48.5}, {"option": "COHR261127C00245000", "bid": 8.5, "bid_size": 100.0, "ask": 10.9, "ask_size": 34.0, "iv": 0.8556, "open_interest": 96.0, "volume": 153.0, "delta": 0.3717, "gamma": 0.0087, "vega": 0.1885, "theta": -0.4604, "rho": 0.0402, "theo": 9.9686, "change": 7.57, "open": 4.51, "high": 11.7, "low": 4.51, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-11-09T14:15:47", "percent_change": 265.614, "prev_day_close": 2.85000002384186}, {"option": "COHR261127P00245000", "bid": 27.5, "bid_size": 61.0, "ask": 32.3, "ask_size": 47.0, "iv": 0.8985, "open_interest": 26.0, "volume": 1.0, "delta": -0.6297, "gamma": 0.0087, "vega": 0.1876, "theta": -0.46, "rho": -0.07, "theo": 29.3606, "change": -6.6, "open": 46.45, "high": 46.45, "low": 46.45, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-11-09T09:32:34", "percent_change": -12.4411, "prev_day_close": 53.0499992370606}, {"option": "COHR261127C00250000", "bid": 8.0, "bid_size": 31.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.8748, "open_interest": 63.0, "volume": 74.0, "delta": 0.3317, "gamma": 0.0084, "vega": 0.1809, "theta": -0.4386, "rho": 0.0361, "theo": 8.4681, "change": 7.175, "open": 3.2, "high": 10.0, "low": 3.2, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T15:41:05", "percent_change": 315.385, "prev_day_close": 2.27500003576279}, {"option": "COHR261127P00250000", "bid": 30.2, "bid_size": 79.0, "ask": 36.3, "ask_size": 52.0, "iv": 0.8863, "open_interest": 102.0, "volume": 2.0, "delta": -0.67, "gamma": 0.0084, "vega": 0.1805, "theta": -0.4377, "rho": -0.0752, "theo": 32.8606, "change": -25.45, "open": 48.9, "high": 48.9, "low": 31.95, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-11-09T11:49:54", "percent_change": -44.338, "prev_day_close": 57.3999996185303}, {"option": "COHR261127C00255000", "bid": 4.5, "bid_size": 143.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.8305, "open_interest": 26.0, "volume": 34.0, "delta": 0.294, "gamma": 0.008, "vega": 0.1717, "theta": -0.4135, "rho": 0.0321, "theo": 7.1577, "change": 5.675, "open": 2.83, "high": 8.25, "low": 2.83, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T14:30:16", "percent_change": 328.986, "prev_day_close": 1.72500002384186}, {"option": "COHR261127P00255000", "bid": 34.8, "bid_size": 63.0, "ask": 39.5, "ask_size": 34.0, "iv": 0.8953, "open_interest": 29.0, "volume": 3.0, "delta": -0.7079, "gamma": 0.008, "vega": 0.1708, "theta": -0.412, "rho": -0.077, "theo": 36.5508, "change": -28.1, "open": 33.9, "high": 34.63, "low": 33.9, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-11-09T12:31:33", "percent_change": -44.996, "prev_day_close": 62.4499988555908}, {"option": "COHR261127C00260000", "bid": 4.2, "bid_size": 164.0, "ask": 8.3, "ask_size": 95.0, "iv": 0.8708, "open_interest": 35.0, "volume": 80.0, "delta": 0.2589, "gamma": 0.0075, "vega": 0.1613, "theta": -0.3859, "rho": 0.0284, "theo": 6.0211, "change": 5.425, "open": 2.7, "high": 7.0, "low": 1.89, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:09:59", "percent_change": 367.797, "prev_day_close": 1.47500002384186}, {"option": "COHR261127P00260000", "bid": 37.3, "bid_size": 56.0, "ask": 44.5, "ask_size": 35.0, "iv": 0.8871, "open_interest": 64.0, "volume": 1.0, "delta": -0.7432, "gamma": 0.0076, "vega": 0.1607, "theta": -0.384, "rho": -0.081, "theo": 40.4069, "change": -27.85, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-11-09T13:59:35", "percent_change": -41.7228, "prev_day_close": 66.75}, {"option": "COHR261127C00265000", "bid": 2.9, "bid_size": 142.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.8025, "open_interest": 40.0, "volume": 22.0, "delta": 0.2266, "gamma": 0.007, "vega": 0.1501, "theta": -0.3567, "rho": 0.025, "theo": 5.0431, "change": 4.68, "open": 1.4, "high": 6.06, "low": 1.4, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T15:46:20", "percent_change": 406.957, "prev_day_close": 1.15000000596046}, {"option": "COHR261127P00265000", "bid": 41.1, "bid_size": 46.0, "ask": 48.9, "ask_size": 14.0, "iv": 0.891, "open_interest": 37.0, "volume": 2.0, "delta": -0.7758, "gamma": 0.0071, "vega": 0.1488, "theta": -0.3541, "rho": -0.0806, "theo": 44.4329, "change": -18.5, "open": 57.72, "high": 57.72, "low": 52.95, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-11-09T10:08:08", "percent_change": -25.8922, "prev_day_close": 71.4499969482422}, {"option": "COHR261127C00270000", "bid": 3.7, "bid_size": 87.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.8538, "open_interest": 61.0, "volume": 62.0, "delta": 0.1972, "gamma": 0.0065, "vega": 0.1383, "theta": -0.3268, "rho": 0.0218, "theo": 4.207, "change": 4.085, "open": 2.01, "high": 5.01, "low": 2.01, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T15:31:23", "percent_change": 441.622, "prev_day_close": 0.925000011920929}, {"option": "COHR261127P00270000", "bid": 45.4, "bid_size": 44.0, "ask": 52.6, "ask_size": 17.0, "iv": 0.8797, "open_interest": 28.0, "volume": 1.0, "delta": -0.8055, "gamma": 0.0066, "vega": 0.137, "theta": -0.3237, "rho": -0.082, "theo": 48.5978, "change": -28.82, "open": 47.83, "high": 47.83, "low": 47.83, "tick": "down", "last_trade_price": 47.83, "last_trade_time": "2026-11-09T15:27:42", "percent_change": -37.5995, "prev_day_close": 76.6500015258789}, {"option": "COHR261127C00275000", "bid": 3.0, "bid_size": 93.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.8487, "open_interest": 23.0, "volume": 51.0, "delta": 0.1706, "gamma": 0.006, "vega": 0.1264, "theta": -0.2969, "rho": 0.0189, "theo": 3.4968, "change": 2.595, "open": 1.8, "high": 4.17, "low": 1.43, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T14:24:28", "percent_change": 230.667, "prev_day_close": 1.12500002421439}, {"option": "COHR261127P00275000", "bid": 49.7, "bid_size": 44.0, "ask": 57.3, "ask_size": 15.0, "iv": 0.8959, "open_interest": 25.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.006, "vega": 0.1247, "theta": -0.2932, "rho": -0.0825, "theo": 52.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.45, "last_trade_time": "2026-11-05T10:50:34", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "COHR261127C00280000", "bid": 1.1, "bid_size": 158.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.777, "open_interest": 67.0, "volume": 75.0, "delta": 0.147, "gamma": 0.0054, "vega": 0.1145, "theta": -0.2676, "rho": 0.0163, "theo": 2.8974, "change": 2.525, "open": 1.0, "high": 3.5, "low": 1.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:46:05", "percent_change": 374.074, "prev_day_close": 0.674999997019768}, {"option": "COHR261127P00280000", "bid": 54.1, "bid_size": 45.0, "ask": 59.8, "ask_size": 13.0, "iv": 0.8144, "open_interest": 12.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0055, "vega": 0.1116, "theta": -0.2635, "rho": -0.0823, "theo": 57.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.46, "last_trade_time": "2026-11-06T15:41:56", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "COHR261127C00285000", "bid": 1.6, "bid_size": 129.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8261, "open_interest": 57.0, "volume": 14.0, "delta": 0.126, "gamma": 0.0049, "vega": 0.1032, "theta": -0.2396, "rho": 0.014, "theo": 2.3937, "change": 2.405, "open": 2.45, "high": 3.03, "low": 2.45, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T15:37:34", "percent_change": 384.8, "prev_day_close": 0.624999977648258}, {"option": "COHR261127P00285000", "bid": 59.3, "bid_size": 44.0, "ask": 64.8, "ask_size": 13.0, "iv": 0.8696, "open_interest": 3.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.005, "vega": 0.1008, "theta": -0.2349, "rho": -0.0815, "theo": 61.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-11-06T09:57:45", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "COHR261127C00290000", "bid": 1.05, "bid_size": 137.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.8136, "open_interest": 66.0, "volume": 30.0, "delta": 0.1076, "gamma": 0.0044, "vega": 0.0921, "theta": -0.213, "rho": 0.012, "theo": 1.973, "change": 1.21, "open": 1.0, "high": 2.35, "low": 1.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:55:39", "percent_change": 242.0, "prev_day_close": 0.5}, {"option": "COHR261127P00290000", "bid": 63.5, "bid_size": 47.0, "ask": 70.7, "ask_size": 9.0, "iv": 0.9188, "open_interest": 7.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0044, "vega": 0.0888, "theta": -0.2082, "rho": -0.0808, "theo": 66.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-11-05T10:00:34", "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "COHR261127C00295000", "bid": 1.05, "bid_size": 111.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.8444, "open_interest": 24.0, "volume": 2.0, "delta": 0.0915, "gamma": 0.0039, "vega": 0.0819, "theta": -0.1883, "rho": 0.0102, "theo": 1.6227, "change": 1.45, "open": 1.1, "high": 1.75, "low": 1.1, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:13:02", "percent_change": 483.333, "prev_day_close": 0.300000011920929}, {"option": "COHR261127P00295000", "bid": 68.2, "bid_size": 32.0, "ask": 74.5, "ask_size": 10.0, "iv": 0.881, "open_interest": 2.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.004, "vega": 0.0786, "theta": -0.183, "rho": -0.0768, "theo": 71.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.74, "last_trade_time": "2026-11-06T14:11:46", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "COHR261127C00300000", "bid": 0.35, "bid_size": 162.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.7979, "open_interest": 310.0, "volume": 197.0, "delta": 0.0776, "gamma": 0.0034, "vega": 0.0723, "theta": -0.1656, "rho": 0.0087, "theo": 1.3326, "change": 0.58, "open": 0.6, "high": 1.68, "low": 0.52, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:55:39", "percent_change": 128.889, "prev_day_close": 0.449999995529652}, {"option": "COHR261127P00300000", "bid": 72.9, "bid_size": 31.0, "ask": 79.1, "ask_size": 10.0, "iv": 0.8763, "open_interest": 10.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0035, "vega": 0.0683, "theta": -0.1602, "rho": -0.0761, "theo": 75.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-11-06T14:53:31", "percent_change": 0.0, "prev_day_close": 106.399997711182}, {"option": "COHR261127C00305000", "bid": 0.5, "bid_size": 127.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.8161, "open_interest": 11.0, "volume": 24.0, "delta": 0.0656, "gamma": 0.003, "vega": 0.0636, "theta": -0.1449, "rho": 0.0073, "theo": 1.0926, "change": -0.33, "open": 1.05, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:02:12", "percent_change": -20.0, "prev_day_close": 1.64999997615814}, {"option": "COHR261127P00305000", "bid": 77.7, "bid_size": 30.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0031, "vega": 0.0589, "theta": -0.1391, "rho": -0.0692, "theo": 80.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.16, "last_trade_time": "2026-11-05T09:50:46", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "COHR261127C00310000", "bid": 0.55, "bid_size": 106.0, "ask": 1.35, "ask_size": 84.0, "iv": 0.8544, "open_interest": 33.0, "volume": 1.0, "delta": 0.0553, "gamma": 0.0026, "vega": 0.0556, "theta": -0.1263, "rho": 0.0062, "theo": 0.8951, "change": 0.495, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 132.0, "prev_day_close": 0.374999994412065}, {"option": "COHR261127P00310000", "bid": 82.5, "bid_size": 32.0, "ask": 89.2, "ask_size": 10.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0028, "vega": 0.0505, "theta": -0.1205, "rho": -0.0686, "theo": 85.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.87, "last_trade_time": "2026-11-05T15:49:33", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "COHR261127C00315000", "bid": 0.35, "bid_size": 97.0, "ask": 1.35, "ask_size": 77.0, "iv": 0.8689, "open_interest": 22.0, "volume": 4.0, "delta": 0.0466, "gamma": 0.0023, "vega": 0.0485, "theta": -0.1096, "rho": 0.0052, "theo": 0.7327, "change": -1.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:01:29", "percent_change": -55.0, "prev_day_close": 2.0}, {"option": "COHR261127P00315000", "bid": 87.3, "bid_size": 18.0, "ask": 94.1, "ask_size": 8.0, "iv": 0.9406, "open_interest": 1.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0024, "vega": 0.0422, "theta": -0.1034, "rho": -0.0582, "theo": 90.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-10-26T11:24:15", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "COHR261127C00320000", "bid": 0.05, "bid_size": 184.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.8209, "open_interest": 47.0, "volume": 3.0, "delta": 0.0391, "gamma": 0.002, "vega": 0.0421, "theta": -0.0949, "rho": 0.0044, "theo": 0.5995, "change": -1.525, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:42:18", "percent_change": -68.5393, "prev_day_close": 2.22500004805624}, {"option": "COHR261127P00320000", "bid": 92.2, "bid_size": 18.0, "ask": 99.3, "ask_size": 8.0, "iv": 0.9831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0021, "vega": 0.0356, "theta": -0.0886, "rho": -0.0575, "theo": 95.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.73, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "COHR261127C00325000", "bid": 0.05, "bid_size": 123.0, "ask": 1.35, "ask_size": 97.0, "iv": 0.9, "open_interest": 17.0, "volume": 1.0, "delta": 0.0328, "gamma": 0.0017, "vega": 0.0365, "theta": -0.0818, "rho": 0.0037, "theo": 0.4904, "change": -0.85, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:42:59", "percent_change": -94.4444, "prev_day_close": 0.899999976158142}, {"option": "COHR261127P00325000", "bid": 97.1, "bid_size": 18.0, "ask": 104.2, "ask_size": 7.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0019, "vega": 0.0292, "theta": -0.0749, "rho": -0.0464, "theo": 100.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.71, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "COHR261127C00330000", "bid": 0.3, "bid_size": 2.0, "ask": 0.9, "ask_size": 114.0, "iv": 0.9056, "open_interest": 11.0, "volume": 1.0, "delta": 0.0275, "gamma": 0.0015, "vega": 0.0315, "theta": -0.0704, "rho": 0.0031, "theo": 0.4012, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:20:41", "percent_change": 16.6667, "prev_day_close": 0.300000011920929}, {"option": "COHR261127P00330000", "bid": 102.0, "bid_size": 18.0, "ask": 108.9, "ask_size": 5.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0619, "rho": -0.0441, "theo": 104.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.71, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "COHR261127C00335000", "bid": 0.05, "bid_size": 97.0, "ask": 0.9, "ask_size": 93.0, "iv": 0.8995, "open_interest": 9.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0013, "vega": 0.0272, "theta": -0.0605, "rho": 0.0026, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:21:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COHR261127P00335000", "bid": 107.0, "bid_size": 18.0, "ask": 114.1, "ask_size": 7.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0015, "vega": 0.0192, "theta": -0.051, "rho": -0.0352, "theo": 109.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 162.73, "last_trade_time": "2026-11-05T15:53:41", "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "COHR261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 72.0, "iv": 0.8755, "open_interest": 11.0, "volume": 3.0, "delta": 0.0193, "gamma": 0.0011, "vega": 0.0234, "theta": -0.0518, "rho": 0.0022, "theo": 0.2688, "change": 0.205, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:27:19", "percent_change": 117.143, "prev_day_close": 0.174999997019768}, {"option": "COHR261127P00340000", "bid": 112.0, "bid_size": 18.0, "ask": 119.1, "ask_size": 8.0, "iv": 1.0752, "open_interest": 1.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0422, "rho": -0.0262, "theo": 114.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.71, "last_trade_time": "2026-11-05T15:53:41", "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "COHR261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 72.0, "iv": 0.9758, "open_interest": 4.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0009, "vega": 0.02, "theta": -0.0444, "rho": 0.0018, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T10:00:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00345000", "bid": 116.9, "bid_size": 18.0, "ask": 124.0, "ask_size": 8.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.001, "vega": 0.0106, "theta": -0.0331, "rho": -0.0256, "theo": 119.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "COHR261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 67.0, "iv": 0.9264, "open_interest": 54.0, "volume": 1.0, "delta": 0.0135, "gamma": 0.0008, "vega": 0.0172, "theta": -0.0379, "rho": 0.0015, "theo": 0.1805, "change": -1.9, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:45:25", "percent_change": -88.3721, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00350000", "bid": 121.9, "bid_size": 18.0, "ask": 129.0, "ask_size": 7.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0008, "vega": 0.004, "theta": -0.0305, "rho": -0.0078, "theo": 124.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.13, "last_trade_time": "2026-10-26T14:12:59", "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "COHR261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9048, "open_interest": 95.0, "volume": 3.0, "delta": 0.0113, "gamma": 0.0007, "vega": 0.0147, "theta": -0.0324, "rho": 0.0013, "theo": 0.1481, "change": -1.87, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:27:19", "percent_change": -86.9767, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00355000", "bid": 126.9, "bid_size": 18.0, "ask": 134.0, "ask_size": 7.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0031, "theta": -0.027, "rho": -0.0074, "theo": 129.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "COHR261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 0.9856, "open_interest": 2.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0276, "rho": 0.001, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-22T09:37:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00360000", "bid": 131.9, "bid_size": 18.0, "ask": 139.0, "ask_size": 7.0, "iv": 1.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0242, "rho": -0.002, "theo": 134.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.25, "last_trade_time": "2026-10-22T14:09:16", "percent_change": 0.0, "prev_day_close": 166.450004577637}, {"option": "COHR261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 1.0793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0236, "rho": 0.0009, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T10:49:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00365000", "bid": 136.9, "bid_size": 17.0, "ask": 143.8, "ask_size": 2.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 139.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "COHR261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 26.0, "iv": 1.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0201, "rho": 0.0007, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-12T15:07:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00370000", "bid": 141.9, "bid_size": 17.0, "ask": 148.8, "ask_size": 2.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 144.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "COHR261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 1.112, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0171, "rho": 0.0006, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-16T09:57:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00375000", "bid": 146.9, "bid_size": 18.0, "ask": 153.8, "ask_size": 8.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 149.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.450004577637}, {"option": "COHR261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 73.0, "iv": 1.4676, "open_interest": 1.0, "volume": 1.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0146, "rho": 0.0005, "theo": 0.0561, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:40:29", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00380000", "bid": 151.9, "bid_size": 18.0, "ask": 158.1, "ask_size": 5.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 154.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "COHR261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 63.0, "iv": 1.0663, "open_interest": 2.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0125, "rho": 0.0004, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-10-09T09:49:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00385000", "bid": 156.9, "bid_size": 18.0, "ask": 163.8, "ask_size": 9.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 159.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "COHR261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 72.0, "iv": 1.0096, "open_interest": 2.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0106, "rho": 0.0004, "theo": 0.0384, "change": -1.91, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:43:30", "percent_change": -88.8372, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00390000", "bid": 161.9, "bid_size": 18.0, "ask": 168.9, "ask_size": 8.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 164.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.849998474121}, {"option": "COHR261127C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0091, "rho": 0.0003, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00395000", "bid": 166.9, "bid_size": 18.0, "ask": 173.6, "ask_size": 7.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 169.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "COHR261127C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 1.3718, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0077, "rho": 0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-16T14:52:40", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "COHR261127P00400000", "bid": 171.9, "bid_size": 17.0, "ask": 179.0, "ask_size": 3.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 174.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.400001525879}, {"option": "COHR261127C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0066, "rho": 0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00405000", "bid": 176.9, "bid_size": 18.0, "ask": 183.9, "ask_size": 2.0, "iv": 1.3905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 179.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.849998474121}, {"option": "COHR261127C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0056, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00410000", "bid": 181.9, "bid_size": 17.0, "ask": 188.6, "ask_size": 2.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 184.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.849998474121}, {"option": "COHR261127C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9272, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0048, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-16T13:15:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00415000", "bid": 186.9, "bid_size": 17.0, "ask": 194.0, "ask_size": 2.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 189.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.450004577637}, {"option": "COHR261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 70.0, "iv": 1.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0041, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00420000", "bid": 191.9, "bid_size": 18.0, "ask": 198.3, "ask_size": 9.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 194.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "COHR261127C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 68.0, "iv": 1.2425, "open_interest": 0.0, "volume": 4.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0035, "rho": 0.0001, "theo": 0.0107, "change": -2.07, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:46:20", "percent_change": -96.2791, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00425000", "bid": 196.9, "bid_size": 18.0, "ask": 204.0, "ask_size": 8.0, "iv": 1.4965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 199.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "COHR261127C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 69.0, "iv": 1.4879, "open_interest": 0.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.003, "rho": 0.0001, "theo": 0.009, "change": -0.85, "open": 1.28, "high": 1.3, "low": 1.28, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:37:34", "percent_change": -39.5349, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00430000", "bid": 201.9, "bid_size": 18.0, "ask": 208.6, "ask_size": 8.0, "iv": 1.4614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 204.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.75}, {"option": "COHR261127C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 68.0, "iv": 1.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00435000", "bid": 206.9, "bid_size": 18.0, "ask": 213.8, "ask_size": 7.0, "iv": 1.5131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 209.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.75}, {"option": "COHR261127C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 1.4513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-09T11:08:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00440000", "bid": 211.9, "bid_size": 17.0, "ask": 218.8, "ask_size": 2.0, "iv": 1.5347, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 214.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "COHR261127C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00445000", "bid": 216.9, "bid_size": 17.0, "ask": 223.7, "ask_size": 2.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 219.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.450004577637}, {"option": "COHR261127C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 1.4077, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-09T10:28:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COHR261127P00450000", "bid": 221.9, "bid_size": 17.0, "ask": 228.9, "ask_size": 2.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0252, "rho": 0.0, "theo": 224.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "COHR261204C00105000", "bid": 117.7, "bid_size": 16.0, "ask": 125.9, "ask_size": 1.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0059, "rho": 0.0762, "theo": 120.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "COHR261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.2434, "open_interest": 4.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0244, "rho": -0.0011, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T14:17:43", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "COHR261204C00110000", "bid": 113.1, "bid_size": 14.0, "ask": 120.8, "ask_size": 1.0, "iv": 1.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.013, "theta": -0.0127, "rho": 0.0796, "theo": 115.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6000022888184}, {"option": "COHR261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.3669, "open_interest": 2.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0131, "theta": -0.0304, "rho": -0.0014, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T14:17:43", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "COHR261204C00115000", "bid": 106.5, "bid_size": 12.0, "ask": 115.7, "ask_size": 1.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0164, "theta": -0.0205, "rho": 0.0828, "theo": 110.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "COHR261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0164, "theta": -0.0375, "rho": -0.0018, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COHR261204C00120000", "bid": 101.8, "bid_size": 16.0, "ask": 111.0, "ask_size": 3.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0204, "theta": -0.0296, "rho": 0.0859, "theo": 106.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "COHR261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 46.0, "iv": 1.2478, "open_interest": 48.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0204, "theta": -0.0459, "rho": -0.0023, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T10:04:14", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "COHR261204C00125000", "bid": 97.2, "bid_size": 17.0, "ask": 104.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0006, "vega": 0.0252, "theta": -0.0402, "rho": 0.0889, "theo": 101.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "COHR261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 19.0, "iv": 1.4893, "open_interest": 2.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.0252, "theta": -0.0557, "rho": -0.003, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T14:17:43", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "COHR261204C00130000", "bid": 93.1, "bid_size": 17.0, "ask": 99.0, "ask_size": 2.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.0307, "theta": -0.0522, "rho": 0.0918, "theo": 96.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "COHR261204P00130000", "bid": 0.15, "bid_size": 107.0, "ask": 4.7, "ask_size": 106.0, "iv": 1.5075, "open_interest": 3.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0008, "vega": 0.0308, "theta": -0.067, "rho": -0.0037, "theo": 0.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-06T12:47:12", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "COHR261204C00135000", "bid": 87.8, "bid_size": 18.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.001, "vega": 0.0372, "theta": -0.0658, "rho": 0.0944, "theo": 91.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "COHR261204P00135000", "bid": 0.4, "bid_size": 53.0, "ask": 2.45, "ask_size": 105.0, "iv": 1.2576, "open_interest": 12.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.001, "vega": 0.0373, "theta": -0.0799, "rho": -0.0048, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T11:26:33", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "COHR261204C00140000", "bid": 83.7, "bid_size": 16.0, "ask": 89.4, "ask_size": 8.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0012, "vega": 0.0446, "theta": -0.0811, "rho": 0.0968, "theo": 86.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "COHR261204P00140000", "bid": 0.6, "bid_size": 27.0, "ask": 2.0, "ask_size": 97.0, "iv": 1.1594, "open_interest": 22.0, "volume": 2.0, "delta": -0.0343, "gamma": 0.0012, "vega": 0.0448, "theta": -0.0945, "rho": -0.0059, "theo": 0.9382, "change": -1.495, "open": 1.33, "high": 1.33, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:33:19", "percent_change": -61.6495, "prev_day_close": 2.42499995231628}, {"option": "COHR261204C00145000", "bid": 77.5, "bid_size": 19.0, "ask": 84.7, "ask_size": 7.0, "iv": 0.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0014, "vega": 0.0532, "theta": -0.0981, "rho": 0.099, "theo": 81.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "COHR261204P00145000", "bid": 0.75, "bid_size": 59.0, "ask": 1.75, "ask_size": 116.0, "iv": 1.0786, "open_interest": 260.0, "volume": 5.0, "delta": -0.0424, "gamma": 0.0014, "vega": 0.0532, "theta": -0.1108, "rho": -0.0073, "theo": 1.18, "change": -2.255, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:23:11", "percent_change": -63.9716, "prev_day_close": 3.52499997615814}, {"option": "COHR261204C00150000", "bid": 74.3, "bid_size": 19.0, "ask": 80.0, "ask_size": 8.0, "iv": 1.0296, "open_interest": 78.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0017, "vega": 0.0626, "theta": -0.1169, "rho": 0.1009, "theo": 77.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-06T13:12:37", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "COHR261204P00150000", "bid": 0.65, "bid_size": 130.0, "ask": 2.45, "ask_size": 114.0, "iv": 1.059, "open_interest": 68.0, "volume": 33.0, "delta": -0.0521, "gamma": 0.0017, "vega": 0.0628, "theta": -0.1288, "rho": -0.0089, "theo": 1.4754, "change": -2.4, "open": 2.45, "high": 2.45, "low": 1.46, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:05:11", "percent_change": -59.2593, "prev_day_close": 4.05000007152557}, {"option": "COHR261204C00155000", "bid": 68.3, "bid_size": 18.0, "ask": 75.4, "ask_size": 7.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.002, "vega": 0.0733, "theta": -0.1372, "rho": 0.1024, "theo": 72.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "COHR261204P00155000", "bid": 0.9, "bid_size": 140.0, "ask": 4.8, "ask_size": 111.0, "iv": 1.1556, "open_interest": 176.0, "volume": 5.0, "delta": -0.0634, "gamma": 0.002, "vega": 0.0733, "theta": -0.1484, "rho": -0.011, "theo": 1.8328, "change": -1.02, "open": 4.1, "high": 4.1, "low": 4.08, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T09:31:17", "percent_change": -20.0, "prev_day_close": 5.09999990463257}, {"option": "COHR261204C00160000", "bid": 63.9, "bid_size": 38.0, "ask": 70.9, "ask_size": 8.0, "iv": 0.9264, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0024, "vega": 0.0847, "theta": -0.159, "rho": 0.1036, "theo": 68.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-06T09:52:05", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "COHR261204P00160000", "bid": 1.2, "bid_size": 147.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.9717, "open_interest": 247.0, "volume": 137.0, "delta": -0.0767, "gamma": 0.0024, "vega": 0.0848, "theta": -0.1696, "rho": -0.0131, "theo": 2.2636, "change": -3.9, "open": 3.29, "high": 3.93, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:23:24", "percent_change": -65.0, "prev_day_close": 6.0}, {"option": "COHR261204C00165000", "bid": 59.0, "bid_size": 38.0, "ask": 64.9, "ask_size": 7.0, "iv": 0.7924, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0028, "vega": 0.0972, "theta": -0.1821, "rho": 0.1044, "theo": 63.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T14:11:34", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "COHR261204P00165000", "bid": 2.2, "bid_size": 69.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.9949, "open_interest": 15.0, "volume": 2.0, "delta": -0.092, "gamma": 0.0028, "vega": 0.0973, "theta": -0.192, "rho": -0.0159, "theo": 2.7775, "change": -5.29, "open": 2.67, "high": 2.67, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T11:31:24", "percent_change": -66.5409, "prev_day_close": 7.94999980926514}, {"option": "COHR261204C00170000", "bid": 55.1, "bid_size": 89.0, "ask": 62.3, "ask_size": 13.0, "iv": 0.933, "open_interest": 3.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0032, "vega": 0.1104, "theta": -0.2062, "rho": 0.1047, "theo": 59.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-11-06T12:33:57", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "COHR261204P00170000", "bid": 1.95, "bid_size": 144.0, "ask": 4.7, "ask_size": 97.0, "iv": 0.9772, "open_interest": 26.0, "volume": 9.0, "delta": -0.1095, "gamma": 0.0032, "vega": 0.1105, "theta": -0.2154, "rho": -0.0188, "theo": 3.3881, "change": -6.0, "open": 6.3, "high": 6.3, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:31:24", "percent_change": -67.4157, "prev_day_close": 8.89999961853027}, {"option": "COHR261204C00175000", "bid": 51.9, "bid_size": 78.0, "ask": 58.0, "ask_size": 42.0, "iv": 0.9679, "open_interest": 8.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0037, "vega": 0.1242, "theta": -0.2309, "rho": 0.1045, "theo": 54.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.42, "last_trade_time": "2026-11-06T15:52:04", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "COHR261204P00175000", "bid": 3.2, "bid_size": 111.0, "ask": 7.2, "ask_size": 105.0, "iv": 1.0538, "open_interest": 48.0, "volume": 11.0, "delta": -0.1294, "gamma": 0.0037, "vega": 0.1248, "theta": -0.2394, "rho": -0.0219, "theo": 4.1061, "change": -5.1, "open": 8.5, "high": 8.5, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T09:59:05", "percent_change": -47.6636, "prev_day_close": 10.6999998092651}, {"option": "COHR261204C00180000", "bid": 46.1, "bid_size": 98.0, "ask": 53.6, "ask_size": 59.0, "iv": 0.8832, "open_interest": 11.0, "volume": 3.0, "delta": 0.8491, "gamma": 0.0041, "vega": 0.1384, "theta": -0.2558, "rho": 0.1039, "theo": 50.8171, "change": 18.5, "open": 32.0, "high": 44.8, "low": 32.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-09T09:58:40", "percent_change": 70.3422, "prev_day_close": 26.3000001907349}, {"option": "COHR261204P00180000", "bid": 2.6, "bid_size": 143.0, "ask": 5.5, "ask_size": 71.0, "iv": 0.8888, "open_interest": 46.0, "volume": 24.0, "delta": -0.1517, "gamma": 0.0042, "vega": 0.1386, "theta": -0.2636, "rho": -0.0258, "theo": 4.9464, "change": -7.4, "open": 11.2, "high": 11.2, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:04:14", "percent_change": -60.6557, "prev_day_close": 12.1999998092651}, {"option": "COHR261204C00185000", "bid": 42.6, "bid_size": 98.0, "ask": 49.4, "ask_size": 17.0, "iv": 0.8893, "open_interest": 29.0, "volume": 1.0, "delta": 0.8245, "gamma": 0.0046, "vega": 0.1526, "theta": -0.2803, "rho": 0.1028, "theo": 46.8052, "change": 13.92, "open": 37.92, "high": 37.92, "low": 37.92, "tick": "up", "last_trade_price": 37.92, "last_trade_time": "2026-11-09T10:05:09", "percent_change": 58.0, "prev_day_close": 24.0}, {"option": "COHR261204P00185000", "bid": 4.9, "bid_size": 117.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.9221, "open_interest": 222.0, "volume": 1.0, "delta": -0.1764, "gamma": 0.0046, "vega": 0.1531, "theta": -0.2876, "rho": -0.0298, "theo": 5.9209, "change": -9.11, "open": 5.29, "high": 5.29, "low": 5.29, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-09T15:13:34", "percent_change": -63.2639, "prev_day_close": 14.4000000953674}, {"option": "COHR261204C00190000", "bid": 38.7, "bid_size": 135.0, "ask": 45.3, "ask_size": 38.0, "iv": 0.8741, "open_interest": 35.0, "volume": 14.0, "delta": 0.7974, "gamma": 0.0051, "vega": 0.1668, "theta": -0.3041, "rho": 0.1011, "theo": 42.9393, "change": 22.75, "open": 23.8, "high": 44.6, "low": 23.8, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-11-09T15:38:12", "percent_change": 106.557, "prev_day_close": 21.3500003814697}, {"option": "COHR261204P00190000", "bid": 5.9, "bid_size": 120.0, "ask": 8.2, "ask_size": 97.0, "iv": 0.932, "open_interest": 39.0, "volume": 11.0, "delta": -0.2036, "gamma": 0.0051, "vega": 0.1669, "theta": -0.3107, "rho": -0.0346, "theo": 7.0422, "change": -10.0, "open": 13.7, "high": 13.8, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:44:18", "percent_change": -60.9756, "prev_day_close": 16.3999996185303}, {"option": "COHR261204C00195000", "bid": 34.9, "bid_size": 98.0, "ask": 41.6, "ask_size": 33.0, "iv": 0.8652, "open_interest": 12.0, "volume": 5.0, "delta": 0.7679, "gamma": 0.0056, "vega": 0.1803, "theta": -0.3265, "rho": 0.0989, "theo": 39.2332, "change": 15.65, "open": 31.5, "high": 34.7, "low": 31.5, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-11-09T10:26:37", "percent_change": 82.1522, "prev_day_close": 19.0500001907349}, {"option": "COHR261204P00195000", "bid": 4.3, "bid_size": 141.0, "ask": 10.8, "ask_size": 92.0, "iv": 0.8772, "open_interest": 15.0, "volume": 3.0, "delta": -0.2332, "gamma": 0.0056, "vega": 0.1806, "theta": -0.3325, "rho": -0.0393, "theo": 8.3245, "change": -11.15, "open": 15.6, "high": 15.6, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T11:11:22", "percent_change": -58.0729, "prev_day_close": 19.1999998092651}, {"option": "COHR261204C00200000", "bid": 31.3, "bid_size": 97.0, "ask": 37.8, "ask_size": 26.0, "iv": 0.8505, "open_interest": 29.0, "volume": 5.0, "delta": 0.7362, "gamma": 0.0061, "vega": 0.193, "theta": -0.3469, "rho": 0.0962, "theo": 35.6893, "change": 20.77, "open": 23.1, "high": 37.17, "low": 23.1, "tick": "up", "last_trade_price": 37.17, "last_trade_time": "2026-11-09T12:13:55", "percent_change": 126.646, "prev_day_close": 16.4000005722046}, {"option": "COHR261204P00200000", "bid": 8.4, "bid_size": 113.0, "ask": 10.7, "ask_size": 71.0, "iv": 0.8984, "open_interest": 275.0, "volume": 7.0, "delta": -0.265, "gamma": 0.0061, "vega": 0.1932, "theta": -0.3523, "rho": -0.0448, "theo": 9.776, "change": -12.8, "open": 17.8, "high": 17.8, "low": 8.8, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:44:18", "percent_change": -58.7156, "prev_day_close": 21.8000001907349}, {"option": "COHR261204C00205000", "bid": 29.0, "bid_size": 134.0, "ask": 34.3, "ask_size": 43.0, "iv": 0.8669, "open_interest": 17.0, "volume": 6.0, "delta": 0.7026, "gamma": 0.0065, "vega": 0.2045, "theta": -0.3649, "rho": 0.0931, "theo": 32.3346, "change": 20.57, "open": 24.72, "high": 34.67, "low": 24.72, "tick": "up", "last_trade_price": 34.67, "last_trade_time": "2026-11-09T15:29:55", "percent_change": 145.887, "prev_day_close": 14.0999999046326}, {"option": "COHR261204P00205000", "bid": 8.6, "bid_size": 141.0, "ask": 14.6, "ask_size": 89.0, "iv": 0.9097, "open_interest": 228.0, "volume": 33.0, "delta": -0.2988, "gamma": 0.0065, "vega": 0.2047, "theta": -0.3697, "rho": -0.0502, "theo": 11.4116, "change": -13.45, "open": 16.8, "high": 16.8, "low": 11.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T11:35:16", "percent_change": -54.3434, "prev_day_close": 24.75}, {"option": "COHR261204C00210000", "bid": 25.7, "bid_size": 109.0, "ask": 31.2, "ask_size": 43.0, "iv": 0.8579, "open_interest": 20.0, "volume": 8.0, "delta": 0.6672, "gamma": 0.0069, "vega": 0.2146, "theta": -0.38, "rho": 0.0895, "theo": 29.1689, "change": 18.2, "open": 15.3, "high": 30.0, "low": 15.3, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T10:57:52", "percent_change": 154.237, "prev_day_close": 11.8000001907349}, {"option": "COHR261204P00210000", "bid": 11.0, "bid_size": 120.0, "ask": 17.2, "ask_size": 89.0, "iv": 0.9318, "open_interest": 23.0, "volume": 276.0, "delta": -0.3343, "gamma": 0.0069, "vega": 0.2147, "theta": -0.3842, "rho": -0.0561, "theo": 13.2344, "change": -14.85, "open": 23.5, "high": 23.5, "low": 12.4, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:55:56", "percent_change": -53.7071, "prev_day_close": 27.6499996185303}, {"option": "COHR261204C00215000", "bid": 23.2, "bid_size": 119.0, "ask": 28.5, "ask_size": 54.0, "iv": 0.8675, "open_interest": 24.0, "volume": 5.0, "delta": 0.6304, "gamma": 0.0072, "vega": 0.2228, "theta": -0.3918, "rho": 0.0856, "theo": 26.1991, "change": 12.49, "open": 16.84, "high": 23.09, "low": 16.84, "tick": "up", "last_trade_price": 23.09, "last_trade_time": "2026-11-09T10:40:04", "percent_change": 117.83, "prev_day_close": 10.5999999046326}, {"option": "COHR261204P00215000", "bid": 11.4, "bid_size": 131.0, "ask": 19.3, "ask_size": 63.0, "iv": 0.8873, "open_interest": 25.0, "volume": 9.0, "delta": -0.3713, "gamma": 0.0073, "vega": 0.2229, "theta": -0.3953, "rho": -0.0618, "theo": 15.257, "change": -16.05, "open": 16.6, "high": 16.6, "low": 14.29, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T14:30:53", "percent_change": -51.6908, "prev_day_close": 31.0499992370606}, {"option": "COHR261204C00220000", "bid": 22.0, "bid_size": 72.0, "ask": 25.6, "ask_size": 52.0, "iv": 0.8916, "open_interest": 34.0, "volume": 10.0, "delta": 0.5926, "gamma": 0.0075, "vega": 0.2291, "theta": -0.4, "rho": 0.0812, "theo": 23.43, "change": 14.65, "open": 9.9, "high": 23.65, "low": 9.9, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 162.778, "prev_day_close": 9.0}, {"option": "COHR261204P00220000", "bid": 15.2, "bid_size": 130.0, "ask": 20.9, "ask_size": 67.0, "iv": 0.9003, "open_interest": 49.0, "volume": 42.0, "delta": -0.4094, "gamma": 0.0075, "vega": 0.2293, "theta": -0.403, "rho": -0.0672, "theo": 17.4785, "change": -17.55, "open": 19.2, "high": 19.2, "low": 16.1, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -51.8464, "prev_day_close": 33.8500003814697}, {"option": "COHR261204C00225000", "bid": 18.0, "bid_size": 137.0, "ask": 24.1, "ask_size": 76.0, "iv": 0.8763, "open_interest": 197.0, "volume": 24.0, "delta": 0.554, "gamma": 0.0077, "vega": 0.2333, "theta": -0.4044, "rho": 0.0767, "theo": 20.8628, "change": 15.95, "open": 16.52, "high": 23.8, "low": 16.52, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T15:42:48", "percent_change": 203.185, "prev_day_close": 7.84999990463257}, {"option": "COHR261204P00225000", "bid": 19.6, "bid_size": 10.0, "ask": 22.7, "ask_size": 61.0, "iv": 0.9216, "open_interest": 16.0, "volume": 39.0, "delta": -0.4481, "gamma": 0.0077, "vega": 0.2332, "theta": -0.4068, "rho": -0.0731, "theo": 19.9059, "change": -18.3, "open": 29.3, "high": 29.3, "low": 18.9, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T15:58:01", "percent_change": -47.4093, "prev_day_close": 38.6000003814697}, {"option": "COHR261204C00230000", "bid": 17.1, "bid_size": 90.0, "ask": 19.7, "ask_size": 45.0, "iv": 0.8575, "open_interest": 91.0, "volume": 39.0, "delta": 0.5153, "gamma": 0.0078, "vega": 0.2352, "theta": -0.405, "rho": 0.072, "theo": 18.4987, "change": 14.6, "open": 10.2, "high": 20.4, "low": 9.9, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T15:30:52", "percent_change": 251.724, "prev_day_close": 5.79999995231628}, {"option": "COHR261204P00230000", "bid": 22.4, "bid_size": 2.0, "ask": 26.8, "ask_size": 57.0, "iv": 0.9496, "open_interest": 35.0, "volume": 60.0, "delta": -0.4871, "gamma": 0.0079, "vega": 0.235, "theta": -0.4069, "rho": -0.0791, "theo": 22.5362, "change": -19.35, "open": 22.05, "high": 22.6, "low": 21.1, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -46.1263, "prev_day_close": 41.9499988555908}, {"option": "COHR261204C00235000", "bid": 14.8, "bid_size": 94.0, "ask": 17.5, "ask_size": 49.0, "iv": 0.8479, "open_interest": 34.0, "volume": 40.0, "delta": 0.4768, "gamma": 0.0079, "vega": 0.235, "theta": -0.402, "rho": 0.0671, "theo": 16.3336, "change": 11.25, "open": 8.8, "high": 18.09, "low": 8.51, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 208.333, "prev_day_close": 5.40000009536743}, {"option": "COHR261204P00235000", "bid": 23.3, "bid_size": 73.0, "ask": 27.6, "ask_size": 40.0, "iv": 0.8592, "open_interest": 39.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0079, "vega": 0.2347, "theta": -0.4033, "rho": -0.0846, "theo": 25.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.52, "last_trade_time": "2026-11-06T14:30:50", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "COHR261204C00240000", "bid": 11.2, "bid_size": 137.0, "ask": 16.9, "ask_size": 73.0, "iv": 0.8367, "open_interest": 72.0, "volume": 33.0, "delta": 0.4388, "gamma": 0.0078, "vega": 0.2326, "theta": -0.3954, "rho": 0.0622, "theo": 14.3644, "change": 10.44, "open": 7.6, "high": 16.36, "low": 7.5, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-09T15:09:09", "percent_change": 222.128, "prev_day_close": 4.70000004768372}, {"option": "COHR261204P00240000", "bid": 26.4, "bid_size": 68.0, "ask": 32.1, "ask_size": 37.0, "iv": 0.887, "open_interest": 72.0, "volume": 5.0, "delta": -0.5642, "gamma": 0.0079, "vega": 0.232, "theta": -0.3961, "rho": -0.0904, "theo": 28.3955, "change": -19.7, "open": 34.84, "high": 34.84, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T10:32:20", "percent_change": -39.6378, "prev_day_close": 49.6999988555908}, {"option": "COHR261204C00245000", "bid": 11.7, "bid_size": 57.0, "ask": 13.7, "ask_size": 66.0, "iv": 0.8504, "open_interest": 17.0, "volume": 46.0, "delta": 0.4017, "gamma": 0.0077, "vega": 0.2281, "theta": -0.3855, "rho": 0.0573, "theo": 12.5826, "change": 9.21, "open": 6.5, "high": 13.4, "low": 6.3, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-09T15:47:09", "percent_change": 221.928, "prev_day_close": 4.14999997615814}, {"option": "COHR261204P00245000", "bid": 29.8, "bid_size": 63.0, "ask": 35.1, "ask_size": 47.0, "iv": 0.8821, "open_interest": 13.0, "volume": 2.0, "delta": -0.6016, "gamma": 0.0078, "vega": 0.2275, "theta": -0.3858, "rho": -0.095, "theo": 31.6119, "change": -22.64, "open": 36.86, "high": 36.86, "low": 31.36, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-11-09T14:20:15", "percent_change": -41.9259, "prev_day_close": 54.0}, {"option": "COHR261204C00250000", "bid": 9.5, "bid_size": 94.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.8236, "open_interest": 182.0, "volume": 120.0, "delta": 0.366, "gamma": 0.0076, "vega": 0.2219, "theta": -0.3728, "rho": 0.0526, "theo": 10.9816, "change": 8.885, "open": 5.6, "high": 12.4, "low": 5.4, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-11-09T13:50:12", "percent_change": 259.416, "prev_day_close": 3.42500007152557}, {"option": "COHR261204P00250000", "bid": 33.2, "bid_size": 57.0, "ask": 38.0, "ask_size": 44.0, "iv": 0.8674, "open_interest": 18.0, "volume": 2.0, "delta": -0.6376, "gamma": 0.0076, "vega": 0.221, "theta": -0.3724, "rho": -0.1001, "theo": 35.0117, "change": -16.4, "open": 50.4, "high": 50.4, "low": 42.6, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-09T09:59:17", "percent_change": -27.7966, "prev_day_close": 59.0}, {"option": "COHR261204C00255000", "bid": 8.0, "bid_size": 103.0, "ask": 13.3, "ask_size": 79.0, "iv": 0.888, "open_interest": 10.0, "volume": 19.0, "delta": 0.3317, "gamma": 0.0073, "vega": 0.214, "theta": -0.3576, "rho": 0.0479, "theo": 9.5496, "change": 7.175, "open": 2.0, "high": 10.15, "low": 2.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T12:58:04", "percent_change": 241.176, "prev_day_close": 2.97500002384186}, {"option": "COHR261204P00255000", "bid": 36.0, "bid_size": 79.0, "ask": 42.5, "ask_size": 35.0, "iv": 0.8682, "open_interest": 15.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0074, "vega": 0.2128, "theta": -0.3568, "rho": -0.1029, "theo": 38.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-11-06T15:05:32", "percent_change": 0.0, "prev_day_close": 62.9999980926514}, {"option": "COHR261204C00260000", "bid": 5.3, "bid_size": 150.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.7824, "open_interest": 14.0, "volume": 255.0, "delta": 0.2993, "gamma": 0.007, "vega": 0.2048, "theta": -0.3404, "rho": 0.0434, "theo": 8.2775, "change": 6.75, "open": 3.2, "high": 9.25, "low": 3.2, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T15:35:59", "percent_change": 270.0, "prev_day_close": 2.5}, {"option": "COHR261204P00260000", "bid": 39.0, "bid_size": 83.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.8548, "open_interest": 24.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0071, "vega": 0.2033, "theta": -0.339, "rho": -0.1068, "theo": 42.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.94, "last_trade_time": "2026-11-06T15:01:07", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "COHR261204C00265000", "bid": 3.8, "bid_size": 150.0, "ask": 8.4, "ask_size": 66.0, "iv": 0.775, "open_interest": 15.0, "volume": 15.0, "delta": 0.2688, "gamma": 0.0067, "vega": 0.1945, "theta": -0.3217, "rho": 0.0392, "theo": 7.1518, "change": 6.475, "open": 7.0, "high": 8.2, "low": 6.9, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:13:34", "percent_change": 375.362, "prev_day_close": 1.72500005364418}, {"option": "COHR261204P00265000", "bid": 43.0, "bid_size": 61.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.8671, "open_interest": 23.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0068, "vega": 0.1926, "theta": -0.3199, "rho": -0.1087, "theo": 46.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.59, "last_trade_time": "2026-11-06T14:58:44", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "COHR261204C00270000", "bid": 5.2, "bid_size": 94.0, "ask": 6.9, "ask_size": 79.0, "iv": 0.8214, "open_interest": 21.0, "volume": 41.0, "delta": 0.2405, "gamma": 0.0063, "vega": 0.1835, "theta": -0.302, "rho": 0.0352, "theo": 6.1621, "change": 4.315, "open": 2.9, "high": 7.0, "low": 2.65, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T14:52:36", "percent_change": 224.156, "prev_day_close": 1.92499995231628}, {"option": "COHR261204P00270000", "bid": 47.0, "bid_size": 48.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.8657, "open_interest": 11.0, "volume": 1.0, "delta": -0.7645, "gamma": 0.0064, "vega": 0.1812, "theta": -0.2997, "rho": -0.1113, "theo": 50.2017, "change": -28.55, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-11-09T15:15:33", "percent_change": -36.934, "prev_day_close": 77.2999992370606}, {"option": "COHR261204C00275000", "bid": 3.2, "bid_size": 144.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.7807, "open_interest": 9.0, "volume": 45.0, "delta": 0.2142, "gamma": 0.006, "vega": 0.1719, "theta": -0.2816, "rho": 0.0314, "theo": 5.2948, "change": 4.1, "open": 3.3, "high": 5.75, "low": 3.3, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:54:43", "percent_change": 256.25, "prev_day_close": 1.59999996423721}, {"option": "COHR261204P00275000", "bid": 51.0, "bid_size": 46.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.8608, "open_interest": 5.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0061, "vega": 0.169, "theta": -0.2788, "rho": -0.1115, "theo": 54.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-11-05T10:32:45", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "COHR261204C00280000", "bid": 2.2, "bid_size": 148.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7619, "open_interest": 27.0, "volume": 37.0, "delta": 0.1901, "gamma": 0.0056, "vega": 0.16, "theta": -0.2611, "rho": 0.028, "theo": 4.5393, "change": 4.105, "open": 2.1, "high": 5.13, "low": 1.65, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T15:29:14", "percent_change": 400.488, "prev_day_close": 1.0249999910593}, {"option": "COHR261204P00280000", "bid": 55.3, "bid_size": 56.0, "ask": 63.2, "ask_size": 8.0, "iv": 0.8643, "open_interest": 41.0, "volume": 1.0, "delta": -0.8157, "gamma": 0.0057, "vega": 0.1568, "theta": -0.2578, "rho": -0.1134, "theo": 58.5973, "change": -29.52, "open": 57.33, "high": 57.33, "low": 57.33, "tick": "down", "last_trade_price": 57.33, "last_trade_time": "2026-11-09T15:18:52", "percent_change": -33.9896, "prev_day_close": 86.8499984741211}, {"option": "COHR261204C00285000", "bid": 2.65, "bid_size": 139.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.8005, "open_interest": 3.0, "volume": 2.0, "delta": 0.1682, "gamma": 0.0052, "vega": 0.1481, "theta": -0.2407, "rho": 0.0248, "theo": 3.8827, "change": 1.55, "open": 3.68, "high": 4.0, "low": 3.68, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:58:49", "percent_change": 63.2653, "prev_day_close": 2.45000004768372}, {"option": "COHR261204P00285000", "bid": 59.7, "bid_size": 45.0, "ask": 66.9, "ask_size": 55.0, "iv": 0.8456, "open_interest": 7.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0053, "vega": 0.144, "theta": -0.2367, "rho": -0.1113, "theo": 62.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.27, "last_trade_time": "2026-11-06T09:56:48", "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "COHR261204C00290000", "bid": 2.1, "bid_size": 133.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7889, "open_interest": 8.0, "volume": 30.0, "delta": 0.1482, "gamma": 0.0048, "vega": 0.1363, "theta": -0.2207, "rho": 0.0219, "theo": 3.3152, "change": 2.095, "open": 1.9, "high": 3.58, "low": 1.9, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T14:54:43", "percent_change": 142.034, "prev_day_close": 1.47500004805624}, {"option": "COHR261204P00290000", "bid": 64.2, "bid_size": 55.0, "ask": 71.0, "ask_size": 16.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0049, "vega": 0.1316, "theta": -0.2163, "rho": -0.1125, "theo": 67.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-11-04T11:47:44", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "COHR261204C00295000", "bid": 1.2, "bid_size": 145.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.775, "open_interest": 0.0, "volume": 1.0, "delta": 0.1303, "gamma": 0.0044, "vega": 0.1249, "theta": -0.2014, "rho": 0.0193, "theo": 2.8256, "change": 0.55, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:57:31", "percent_change": 22.449, "prev_day_close": 2.45000004768372}, {"option": "COHR261204P00295000", "bid": 68.7, "bid_size": 53.0, "ask": 74.9, "ask_size": 14.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0045, "vega": 0.119, "theta": -0.1964, "rho": -0.1069, "theo": 71.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-03T10:36:59", "percent_change": 0.0, "prev_day_close": 101.399997711182}, {"option": "COHR261204C00300000", "bid": 1.3, "bid_size": 147.0, "ask": 3.0, "ask_size": 64.0, "iv": 0.7954, "open_interest": 79.0, "volume": 32.0, "delta": 0.1142, "gamma": 0.004, "vega": 0.1138, "theta": -0.183, "rho": 0.017, "theo": 2.4051, "change": 1.775, "open": 2.0, "high": 2.75, "low": 1.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:47:30", "percent_change": 191.892, "prev_day_close": 0.924999997019768}, {"option": "COHR261204P00300000", "bid": 74.0, "bid_size": 41.0, "ask": 79.7, "ask_size": 13.0, "iv": 0.8485, "open_interest": 3.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0041, "vega": 0.1071, "theta": -0.1778, "rho": -0.1067, "theo": 76.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.2, "last_trade_time": "2026-11-05T10:38:27", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "COHR261204C00305000", "bid": 1.0, "bid_size": 145.0, "ask": 3.2, "ask_size": 104.0, "iv": 0.8236, "open_interest": 7.0, "volume": 1.0, "delta": 0.0999, "gamma": 0.0036, "vega": 0.1034, "theta": -0.1656, "rho": 0.0149, "theo": 2.0447, "change": 0.56, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T14:17:08", "percent_change": 23.3333, "prev_day_close": 2.40000009536743}, {"option": "COHR261204P00305000", "bid": 78.3, "bid_size": 32.0, "ask": 85.5, "ask_size": 11.0, "iv": 0.8875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0038, "vega": 0.0957, "theta": -0.1598, "rho": -0.1014, "theo": 81.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.7, "last_trade_time": "2026-11-04T11:51:28", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "COHR261204C00310000", "bid": 0.5, "bid_size": 152.0, "ask": 2.35, "ask_size": 80.0, "iv": 0.7825, "open_interest": 6.0, "volume": 2.0, "delta": 0.0872, "gamma": 0.0033, "vega": 0.0934, "theta": -0.1493, "rho": 0.013, "theo": 1.7365, "change": -0.55, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:05:54", "percent_change": -23.4043, "prev_day_close": 2.34999990463257}, {"option": "COHR261204P00310000", "bid": 83.0, "bid_size": 33.0, "ask": 90.0, "ask_size": 10.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0034, "vega": 0.0854, "theta": -0.1435, "rho": -0.0985, "theo": 85.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.65, "last_trade_time": "2026-10-27T15:36:23", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "COHR261204C00315000", "bid": 0.05, "bid_size": 150.0, "ask": 2.8, "ask_size": 97.0, "iv": 0.8121, "open_interest": 3.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0029, "vega": 0.0842, "theta": -0.1342, "rho": 0.0113, "theo": 1.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:19:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COHR261204P00315000", "bid": 87.8, "bid_size": 31.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0031, "vega": 0.0757, "theta": -0.1281, "rho": -0.0917, "theo": 90.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.100002288818}, {"option": "COHR261204C00320000", "bid": 0.5, "bid_size": 172.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.8182, "open_interest": 4.0, "volume": 2.0, "delta": 0.0661, "gamma": 0.0026, "vega": 0.0757, "theta": -0.1202, "rho": 0.0099, "theo": 1.2497, "change": -0.82, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T12:04:45", "percent_change": -36.4444, "prev_day_close": 2.25}, {"option": "COHR261204P00320000", "bid": 92.6, "bid_size": 31.0, "ask": 99.0, "ask_size": 10.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0028, "vega": 0.0648, "theta": -0.114, "rho": -0.0844, "theo": 95.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-10-30T15:57:12", "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "COHR261204C00325000", "bid": 0.25, "bid_size": 157.0, "ask": 1.8, "ask_size": 96.0, "iv": 0.8133, "open_interest": 14.0, "volume": 1.0, "delta": 0.0574, "gamma": 0.0024, "vega": 0.0677, "theta": -0.1074, "rho": 0.0086, "theo": 1.0596, "change": 0.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:53:25", "percent_change": 100.0, "prev_day_close": 0.5}, {"option": "COHR261204P00325000", "bid": 97.4, "bid_size": 32.0, "ask": 104.4, "ask_size": 9.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0026, "vega": 0.0569, "theta": -0.1007, "rho": -0.0838, "theo": 100.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "COHR261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.7629, "open_interest": 2.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0021, "vega": 0.0606, "theta": -0.0957, "rho": 0.0074, "theo": 0.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:47:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COHR261204P00330000", "bid": 102.3, "bid_size": 18.0, "ask": 109.5, "ask_size": 7.0, "iv": 0.9376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0023, "vega": 0.0482, "theta": -0.0899, "rho": -0.0712, "theo": 105.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-11-02T13:32:09", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "COHR261204C00335000", "bid": 0.55, "bid_size": 35.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.8532, "open_interest": 3.0, "volume": 1.0, "delta": 0.0431, "gamma": 0.0019, "vega": 0.0539, "theta": -0.0851, "rho": 0.0064, "theo": 0.7611, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:17:22", "percent_change": -33.3333, "prev_day_close": 0.600000023841858}, {"option": "COHR261204P00335000", "bid": 107.2, "bid_size": 18.0, "ask": 114.4, "ask_size": 6.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.002, "vega": 0.0397, "theta": -0.0785, "rho": -0.0655, "theo": 110.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.850006103516}, {"option": "COHR261211C00115000", "bid": 107.7, "bid_size": 16.0, "ask": 115.3, "ask_size": 4.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0005, "vega": 0.0229, "theta": -0.025, "rho": 0.1035, "theo": 111.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "COHR261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 1.5519, "open_interest": 6.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.023, "theta": -0.0383, "rho": -0.003, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:27:02", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "COHR261211C00120000", "bid": 102.8, "bid_size": 16.0, "ask": 111.0, "ask_size": 2.0, "iv": 1.1725, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0283, "theta": -0.0338, "rho": 0.1072, "theo": 106.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-11-05T15:10:44", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "COHR261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0284, "theta": -0.0466, "rho": -0.0038, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "COHR261211C00125000", "bid": 98.1, "bid_size": 17.0, "ask": 104.7, "ask_size": 2.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0007, "vega": 0.0346, "theta": -0.044, "rho": 0.1108, "theo": 101.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6499977111816}, {"option": "COHR261211P00125000", "bid": 0.15, "bid_size": 128.0, "ask": 4.7, "ask_size": 128.0, "iv": 1.4133, "open_interest": 2.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0007, "vega": 0.0347, "theta": -0.0562, "rho": -0.0048, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T11:12:38", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "COHR261211C00130000", "bid": 93.3, "bid_size": 16.0, "ask": 99.3, "ask_size": 5.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0009, "vega": 0.0419, "theta": -0.0554, "rho": 0.1141, "theo": 96.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "COHR261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0009, "vega": 0.0419, "theta": -0.0671, "rho": -0.006, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999990612268}, {"option": "COHR261211C00135000", "bid": 88.3, "bid_size": 18.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0011, "vega": 0.0501, "theta": -0.0682, "rho": 0.1172, "theo": 91.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "COHR261211P00135000", "bid": 0.35, "bid_size": 127.0, "ask": 1.5, "ask_size": 110.0, "iv": 1.0203, "open_interest": 4.0, "volume": 5.0, "delta": -0.0339, "gamma": 0.0011, "vega": 0.0503, "theta": -0.0793, "rho": -0.0074, "theo": 1.0128, "change": -2.105, "open": 2.53, "high": 2.53, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:50:06", "percent_change": -71.9658, "prev_day_close": 2.92499995231628}, {"option": "COHR261211C00140000", "bid": 83.2, "bid_size": 18.0, "ask": 89.8, "ask_size": 16.0, "iv": 0.8603, "open_interest": 8.0, "volume": 8.0, "delta": 0.9592, "gamma": 0.0013, "vega": 0.0595, "theta": -0.0824, "rho": 0.12, "theo": 87.2592, "change": 9.1, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-09T09:34:21", "percent_change": 15.7168, "prev_day_close": 57.8999996185303}, {"option": "COHR261211P00140000", "bid": 0.55, "bid_size": 133.0, "ask": 4.1, "ask_size": 126.0, "iv": 1.174, "open_interest": 46.0, "volume": 2.0, "delta": -0.0418, "gamma": 0.0013, "vega": 0.0596, "theta": -0.0929, "rho": -0.0091, "theo": 1.2717, "change": -0.42, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T12:25:28", "percent_change": -13.125, "prev_day_close": 3.19999992847443}, {"option": "COHR261211C00145000", "bid": 77.9, "bid_size": 18.0, "ask": 85.1, "ask_size": 8.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0016, "vega": 0.0698, "theta": -0.0979, "rho": 0.1224, "theo": 82.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "COHR261211P00145000", "bid": 0.95, "bid_size": 121.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.9908, "open_interest": 19.0, "volume": 29.0, "delta": -0.0511, "gamma": 0.0016, "vega": 0.0701, "theta": -0.1079, "rho": -0.0111, "theo": 1.585, "change": -3.1, "open": 2.75, "high": 2.87, "low": 1.47, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:04:45", "percent_change": -67.3913, "prev_day_close": 4.60000014305115}, {"option": "COHR261211C00150000", "bid": 73.9, "bid_size": 18.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0018, "vega": 0.0813, "theta": -0.1146, "rho": 0.1244, "theo": 77.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "COHR261211P00150000", "bid": 1.2, "bid_size": 123.0, "ask": 4.8, "ask_size": 128.0, "iv": 1.1085, "open_interest": 7.0, "volume": 1.0, "delta": -0.0619, "gamma": 0.0018, "vega": 0.0815, "theta": -0.1242, "rho": -0.0135, "theo": 1.9618, "change": -3.26, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T11:22:19", "percent_change": -63.9216, "prev_day_close": 5.09999990463257}, {"option": "COHR261211C00155000", "bid": 69.3, "bid_size": 32.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0021, "vega": 0.0937, "theta": -0.1326, "rho": 0.126, "theo": 73.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "COHR261211P00155000", "bid": 1.35, "bid_size": 141.0, "ask": 3.3, "ask_size": 115.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0022, "vega": 0.094, "theta": -0.1416, "rho": -0.0162, "theo": 2.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-05T10:14:53", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "COHR261211C00160000", "bid": 64.4, "bid_size": 41.0, "ask": 71.6, "ask_size": 11.0, "iv": 0.8622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0025, "vega": 0.1071, "theta": -0.1515, "rho": 0.1272, "theo": 69.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-06T09:57:47", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "COHR261211P00160000", "bid": 2.35, "bid_size": 66.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.94, "open_interest": 2.0, "volume": 3.0, "delta": -0.0888, "gamma": 0.0025, "vega": 0.1073, "theta": -0.16, "rho": -0.0194, "theo": 2.9436, "change": -4.65, "open": 3.8, "high": 3.8, "low": 2.7, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:42:42", "percent_change": -62.4161, "prev_day_close": 7.44999980926514}, {"option": "COHR261211C00165000", "bid": 60.0, "bid_size": 85.0, "ask": 67.5, "ask_size": 13.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0028, "vega": 0.1211, "theta": -0.1712, "rho": 0.1279, "theo": 64.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "COHR261211P00165000", "bid": 2.85, "bid_size": 100.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.9497, "open_interest": 9.0, "volume": 4.0, "delta": -0.105, "gamma": 0.0028, "vega": 0.1214, "theta": -0.1792, "rho": -0.0229, "theo": 3.5691, "change": -5.67, "open": 5.9, "high": 5.9, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T12:22:59", "percent_change": -62.6519, "prev_day_close": 9.04999995231628}, {"option": "COHR261211C00170000", "bid": 55.5, "bid_size": 92.0, "ask": 63.2, "ask_size": 13.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0032, "vega": 0.1359, "theta": -0.1914, "rho": 0.128, "theo": 60.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "COHR261211P00170000", "bid": 3.4, "bid_size": 119.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.9269, "open_interest": 9.0, "volume": 1.0, "delta": -0.1232, "gamma": 0.0032, "vega": 0.136, "theta": -0.1989, "rho": -0.0269, "theo": 4.2987, "change": -5.4, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:28:43", "percent_change": -52.4272, "prev_day_close": 10.3000001907349}, {"option": "COHR261211C00175000", "bid": 52.5, "bid_size": 82.0, "ask": 59.1, "ask_size": 15.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0036, "vega": 0.1508, "theta": -0.2118, "rho": 0.1276, "theo": 56.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "COHR261211P00175000", "bid": 4.3, "bid_size": 117.0, "ask": 6.6, "ask_size": 113.0, "iv": 0.9509, "open_interest": 7.0, "volume": 8.0, "delta": -0.1435, "gamma": 0.0036, "vega": 0.1512, "theta": -0.2188, "rho": -0.0313, "theo": 5.1435, "change": -7.28, "open": 7.65, "high": 7.65, "low": 4.77, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T15:55:54", "percent_change": -59.6721, "prev_day_close": 12.2000002861023}, {"option": "COHR261211C00180000", "bid": 47.4, "bid_size": 107.0, "ask": 55.1, "ask_size": 15.0, "iv": 0.8583, "open_interest": 5.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.004, "vega": 0.1661, "theta": -0.232, "rho": 0.1266, "theo": 52.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T11:16:35", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "COHR261211P00180000", "bid": 5.3, "bid_size": 93.0, "ask": 6.8, "ask_size": 70.0, "iv": 0.9165, "open_interest": 4.0, "volume": 22.0, "delta": -0.1659, "gamma": 0.004, "vega": 0.1663, "theta": -0.2385, "rho": -0.0362, "theo": 6.1142, "change": -8.37, "open": 9.0, "high": 9.0, "low": 5.73, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T11:03:10", "percent_change": -59.3617, "prev_day_close": 14.1000003814697}, {"option": "COHR261211C00185000", "bid": 43.6, "bid_size": 125.0, "ask": 51.3, "ask_size": 47.0, "iv": 0.8585, "open_interest": 8.0, "volume": 1.0, "delta": 0.8113, "gamma": 0.0044, "vega": 0.181, "theta": -0.2517, "rho": 0.1252, "theo": 48.3758, "change": 20.0, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-09T10:32:29", "percent_change": 76.9231, "prev_day_close": 26.0}, {"option": "COHR261211P00185000", "bid": 6.6, "bid_size": 45.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.9149, "open_interest": 6.0, "volume": 19.0, "delta": -0.1903, "gamma": 0.0045, "vega": 0.1814, "theta": -0.2578, "rho": -0.0412, "theo": 7.2219, "change": -10.2, "open": 10.4, "high": 10.4, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:51:33", "percent_change": -61.8182, "prev_day_close": 16.5}, {"option": "COHR261211C00190000", "bid": 41.7, "bid_size": 60.0, "ask": 47.6, "ask_size": 17.0, "iv": 0.9021, "open_interest": 1.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0048, "vega": 0.1957, "theta": -0.2706, "rho": 0.1231, "theo": 44.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-06T11:23:12", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "COHR261211P00190000", "bid": 7.3, "bid_size": 128.0, "ask": 9.4, "ask_size": 73.0, "iv": 0.895, "open_interest": 225.0, "volume": 108.0, "delta": -0.2167, "gamma": 0.0049, "vega": 0.1959, "theta": -0.2762, "rho": -0.0471, "theo": 8.4759, "change": -10.1, "open": 15.3, "high": 15.38, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:47:19", "percent_change": -55.8011, "prev_day_close": 18.1000003814697}, {"option": "COHR261211C00195000", "bid": 37.7, "bid_size": 118.0, "ask": 42.7, "ask_size": 13.0, "iv": 0.8512, "open_interest": 5.0, "volume": 4.0, "delta": 0.7569, "gamma": 0.0052, "vega": 0.2095, "theta": -0.2881, "rho": 0.1205, "theo": 41.0633, "change": 20.15, "open": 35.4, "high": 41.0, "low": 35.4, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T10:52:07", "percent_change": 96.6427, "prev_day_close": 20.8499994277954}, {"option": "COHR261211P00195000", "bid": 7.3, "bid_size": 139.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.8478, "open_interest": 219.0, "volume": 87.0, "delta": -0.245, "gamma": 0.0053, "vega": 0.2098, "theta": -0.2933, "rho": -0.0529, "theo": 9.8867, "change": -11.37, "open": 17.6, "high": 17.6, "low": 9.5, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-09T12:46:36", "percent_change": -54.4019, "prev_day_close": 20.9000005722046}, {"option": "COHR261211C00200000", "bid": 34.5, "bid_size": 86.0, "ask": 39.5, "ask_size": 38.0, "iv": 0.8552, "open_interest": 156.0, "volume": 8.0, "delta": 0.7271, "gamma": 0.0056, "vega": 0.2224, "theta": -0.3041, "rho": 0.1174, "theo": 37.6527, "change": 20.75, "open": 25.51, "high": 39.0, "low": 25.51, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T13:16:55", "percent_change": 113.699, "prev_day_close": 18.25}, {"option": "COHR261211P00200000", "bid": 7.9, "bid_size": 140.0, "ask": 13.4, "ask_size": 92.0, "iv": 0.8481, "open_interest": 25.0, "volume": 8.0, "delta": -0.2749, "gamma": 0.0056, "vega": 0.2226, "theta": -0.3088, "rho": -0.0595, "theo": 11.4609, "change": -12.35, "open": 16.0, "high": 16.17, "low": 10.77, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:35:23", "percent_change": -53.3477, "prev_day_close": 23.1500005722046}, {"option": "COHR261211C00205000", "bid": 30.6, "bid_size": 91.0, "ask": 36.4, "ask_size": 43.0, "iv": 0.838, "open_interest": 51.0, "volume": 13.0, "delta": 0.6958, "gamma": 0.006, "vega": 0.234, "theta": -0.3181, "rho": 0.1138, "theo": 34.4117, "change": 20.1, "open": 21.6, "high": 36.78, "low": 21.6, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-09T13:37:46", "percent_change": 123.313, "prev_day_close": 16.2999997138977}, {"option": "COHR261211P00205000", "bid": 10.7, "bid_size": 132.0, "ask": 16.5, "ask_size": 88.0, "iv": 0.8939, "open_interest": 7.0, "volume": 4.0, "delta": -0.3064, "gamma": 0.006, "vega": 0.2343, "theta": -0.3224, "rho": -0.0658, "theo": 13.2074, "change": -14.0, "open": 18.2, "high": 18.85, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T13:00:50", "percent_change": -52.2388, "prev_day_close": 26.7999992370605}, {"option": "COHR261211C00210000", "bid": 28.6, "bid_size": 70.0, "ask": 33.6, "ask_size": 45.0, "iv": 0.8599, "open_interest": 20.0, "volume": 21.0, "delta": 0.6632, "gamma": 0.0063, "vega": 0.2441, "theta": -0.3299, "rho": 0.1098, "theo": 31.3472, "change": 19.75, "open": 20.25, "high": 32.9, "low": 20.25, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-09T12:01:45", "percent_change": 150.19, "prev_day_close": 13.1499996185303}, {"option": "COHR261211P00210000", "bid": 13.0, "bid_size": 115.0, "ask": 19.1, "ask_size": 82.0, "iv": 0.9077, "open_interest": 4.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0063, "vega": 0.2443, "theta": -0.3337, "rho": -0.0729, "theo": 15.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T13:23:13", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "COHR261211C00215000", "bid": 25.7, "bid_size": 70.0, "ask": 30.6, "ask_size": 43.0, "iv": 0.8511, "open_interest": 6.0, "volume": 7.0, "delta": 0.6297, "gamma": 0.0065, "vega": 0.2524, "theta": -0.3392, "rho": 0.1055, "theo": 28.4616, "change": 16.29, "open": 19.82, "high": 28.74, "low": 19.82, "tick": "up", "last_trade_price": 28.74, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 130.843, "prev_day_close": 12.4499998092651}, {"option": "COHR261211P00215000", "bid": 14.7, "bid_size": 130.0, "ask": 20.6, "ask_size": 80.0, "iv": 0.88, "open_interest": 19.0, "volume": 16.0, "delta": -0.3729, "gamma": 0.0066, "vega": 0.2526, "theta": -0.3427, "rho": -0.0795, "theo": 17.2339, "change": -15.68, "open": 22.45, "high": 22.45, "low": 16.1, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-11-09T14:35:13", "percent_change": -48.0982, "prev_day_close": 32.5999994277954}, {"option": "COHR261211C00220000", "bid": 22.2, "bid_size": 139.0, "ask": 28.9, "ask_size": 69.0, "iv": 0.8493, "open_interest": 85.0, "volume": 2.0, "delta": 0.5954, "gamma": 0.0068, "vega": 0.2589, "theta": -0.346, "rho": 0.1007, "theo": 25.7585, "change": 15.9, "open": 25.67, "high": 26.0, "low": 25.67, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T11:39:28", "percent_change": 157.426, "prev_day_close": 10.0999999046326}, {"option": "COHR261211P00220000", "bid": 17.7, "bid_size": 105.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.8604, "open_interest": 8.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0068, "vega": 0.259, "theta": -0.349, "rho": -0.0867, "theo": 19.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.81, "last_trade_time": "2026-11-06T15:10:51", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "COHR261211C00225000", "bid": 19.9, "bid_size": 119.0, "ask": 25.6, "ask_size": 56.0, "iv": 0.8332, "open_interest": 2.0, "volume": 7.0, "delta": 0.5607, "gamma": 0.0069, "vega": 0.2634, "theta": -0.35, "rho": 0.0958, "theo": 23.237, "change": 15.03, "open": 24.0, "high": 24.5, "low": 24.0, "tick": "down", "last_trade_price": 24.48, "last_trade_time": "2026-11-09T15:33:34", "percent_change": 159.048, "prev_day_close": 9.4500002861023}, {"option": "COHR261211P00225000", "bid": 20.2, "bid_size": 99.0, "ask": 25.6, "ask_size": 74.0, "iv": 0.8862, "open_interest": 7.0, "volume": 18.0, "delta": -0.4424, "gamma": 0.007, "vega": 0.2634, "theta": -0.3527, "rho": -0.0931, "theo": 21.991, "change": -16.8, "open": 27.91, "high": 27.91, "low": 21.3, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T15:54:55", "percent_change": -42.7481, "prev_day_close": 39.2999992370606}, {"option": "COHR261211C00230000", "bid": 17.6, "bid_size": 148.0, "ask": 23.5, "ask_size": 68.0, "iv": 0.8333, "open_interest": 54.0, "volume": 27.0, "delta": 0.5259, "gamma": 0.007, "vega": 0.2659, "theta": -0.3514, "rho": 0.0906, "theo": 20.8973, "change": 13.45, "open": 9.22, "high": 22.45, "low": 9.22, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T11:12:05", "percent_change": 161.078, "prev_day_close": 8.34999990463257}, {"option": "COHR261211P00230000", "bid": 21.1, "bid_size": 91.0, "ask": 27.6, "ask_size": 50.0, "iv": 0.8354, "open_interest": 16.0, "volume": 6.0, "delta": -0.4774, "gamma": 0.0071, "vega": 0.2658, "theta": -0.3537, "rho": -0.1002, "theo": 24.6432, "change": -19.05, "open": 37.72, "high": 37.72, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T14:54:47", "percent_change": -43.7428, "prev_day_close": 43.5499992370606}, {"option": "COHR261211C00235000", "bid": 15.4, "bid_size": 149.0, "ask": 21.3, "ask_size": 68.0, "iv": 0.8271, "open_interest": 10.0, "volume": 47.0, "delta": 0.4913, "gamma": 0.0071, "vega": 0.2663, "theta": -0.3501, "rho": 0.0854, "theo": 18.7351, "change": 11.95, "open": 10.6, "high": 19.55, "low": 10.1, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T15:47:07", "percent_change": 162.585, "prev_day_close": 7.34999990463257}, {"option": "COHR261211P00235000", "bid": 24.1, "bid_size": 87.0, "ask": 31.7, "ask_size": 47.0, "iv": 0.8575, "open_interest": 13.0, "volume": 8.0, "delta": -0.5124, "gamma": 0.0071, "vega": 0.266, "theta": -0.3521, "rho": -0.1064, "theo": 27.4764, "change": -20.27, "open": 29.35, "high": 29.37, "low": 26.2, "tick": "up", "last_trade_price": 26.68, "last_trade_time": "2026-11-09T14:50:41", "percent_change": -43.1736, "prev_day_close": 46.9499988555908}, {"option": "COHR261211C00240000", "bid": 13.6, "bid_size": 149.0, "ask": 18.8, "ask_size": 60.0, "iv": 0.8164, "open_interest": 11.0, "volume": 29.0, "delta": 0.4571, "gamma": 0.0071, "vega": 0.2648, "theta": -0.3463, "rho": 0.0799, "theo": 16.7473, "change": 11.4, "open": 9.3, "high": 17.91, "low": 7.3, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T15:10:24", "percent_change": 183.871, "prev_day_close": 6.20000004768372}, {"option": "COHR261211P00240000", "bid": 28.1, "bid_size": 84.0, "ask": 33.8, "ask_size": 65.0, "iv": 0.8547, "open_interest": 4.0, "volume": 1.0, "delta": -0.5469, "gamma": 0.0071, "vega": 0.2643, "theta": -0.3479, "rho": -0.1127, "theo": 30.4839, "change": -13.37, "open": 37.68, "high": 37.68, "low": 37.68, "tick": "down", "last_trade_price": 37.68, "last_trade_time": "2026-11-09T09:54:40", "percent_change": -26.19, "prev_day_close": 51.0499992370606}, {"option": "COHR261211C00245000", "bid": 13.7, "bid_size": 57.0, "ask": 17.3, "ask_size": 62.0, "iv": 0.8549, "open_interest": 12.0, "volume": 1.0, "delta": 0.4236, "gamma": 0.007, "vega": 0.2614, "theta": -0.3402, "rho": 0.0747, "theo": 14.9272, "change": 9.53, "open": 14.93, "high": 14.93, "low": 14.93, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-11-09T14:28:44", "percent_change": 176.481, "prev_day_close": 5.40000009536743}, {"option": "COHR261211P00245000", "bid": 31.8, "bid_size": 70.0, "ask": 37.5, "ask_size": 49.0, "iv": 0.8708, "open_interest": 9.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0071, "vega": 0.2605, "theta": -0.3414, "rho": -0.118, "theo": 33.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.48, "last_trade_time": "2026-11-06T15:53:28", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "COHR261211C00250000", "bid": 10.2, "bid_size": 141.0, "ask": 14.9, "ask_size": 60.0, "iv": 0.8011, "open_interest": 28.0, "volume": 91.0, "delta": 0.3912, "gamma": 0.0069, "vega": 0.2562, "theta": -0.3319, "rho": 0.0693, "theo": 13.2686, "change": 9.65, "open": 6.75, "high": 14.89, "low": 6.6, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:32:09", "percent_change": 203.158, "prev_day_close": 4.75}, {"option": "COHR261211P00250000", "bid": 34.1, "bid_size": 111.0, "ask": 40.4, "ask_size": 53.0, "iv": 0.8389, "open_interest": 10.0, "volume": 1.0, "delta": -0.6136, "gamma": 0.007, "vega": 0.2552, "theta": -0.3328, "rho": -0.1232, "theo": 37.0027, "change": -6.7, "open": 53.15, "high": 53.15, "low": 53.15, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-11-09T09:32:06", "percent_change": -11.1947, "prev_day_close": 59.8500003814697}, {"option": "COHR261211C00255000", "bid": 8.0, "bid_size": 142.0, "ask": 14.8, "ask_size": 110.0, "iv": 0.8112, "open_interest": 1.0, "volume": 3.0, "delta": 0.3598, "gamma": 0.0068, "vega": 0.2497, "theta": -0.3218, "rho": 0.0642, "theo": 11.7635, "change": 8.95, "open": 10.2, "high": 12.6, "low": 10.2, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T12:33:32", "percent_change": 245.205, "prev_day_close": 3.64999985694885}, {"option": "COHR261211P00255000", "bid": 38.7, "bid_size": 71.0, "ask": 44.4, "ask_size": 76.0, "iv": 0.8681, "open_interest": 16.0, "volume": 6.0, "delta": -0.6453, "gamma": 0.0068, "vega": 0.248, "theta": -0.3224, "rho": -0.1275, "theo": 40.4988, "change": -24.52, "open": 58.0, "high": 58.0, "low": 39.58, "tick": "down", "last_trade_price": 39.58, "last_trade_time": "2026-11-09T14:50:41", "percent_change": -38.2527, "prev_day_close": 64.1000003814697}, {"option": "COHR261211C00260000", "bid": 7.5, "bid_size": 153.0, "ask": 12.2, "ask_size": 74.0, "iv": 0.7997, "open_interest": 208.0, "volume": 21.0, "delta": 0.3298, "gamma": 0.0066, "vega": 0.2415, "theta": -0.31, "rho": 0.0591, "theo": 10.403, "change": 7.8, "open": 5.0, "high": 11.4, "low": 5.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 243.75, "prev_day_close": 3.19999992847443}, {"option": "COHR261211P00260000", "bid": 41.2, "bid_size": 85.0, "ask": 49.0, "ask_size": 60.0, "iv": 0.8626, "open_interest": 7.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0067, "vega": 0.2395, "theta": -0.3103, "rho": -0.1312, "theo": 44.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.71, "last_trade_time": "2026-11-06T14:45:05", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "COHR261211C00265000", "bid": 5.5, "bid_size": 142.0, "ask": 11.0, "ask_size": 79.0, "iv": 0.7795, "open_interest": 5.0, "volume": 4.0, "delta": 0.3013, "gamma": 0.0063, "vega": 0.2324, "theta": -0.297, "rho": 0.0542, "theo": 9.1789, "change": 7.945, "open": 6.0, "high": 9.87, "low": 6.0, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-09T15:42:48", "percent_change": 412.727, "prev_day_close": 1.92500002682209}, {"option": "COHR261211P00265000", "bid": 44.5, "bid_size": 81.0, "ask": 53.0, "ask_size": 42.0, "iv": 0.8558, "open_interest": 7.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0064, "vega": 0.2295, "theta": -0.2969, "rho": -0.1348, "theo": 47.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.45, "last_trade_time": "2026-11-05T11:31:44", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "COHR261211C00270000", "bid": 5.3, "bid_size": 145.0, "ask": 10.5, "ask_size": 91.0, "iv": 0.8094, "open_interest": 5.0, "volume": 29.0, "delta": 0.2743, "gamma": 0.0061, "vega": 0.2223, "theta": -0.2829, "rho": 0.0496, "theo": 8.0805, "change": 6.75, "open": 3.61, "high": 9.2, "low": 3.61, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:15:38", "percent_change": 275.51, "prev_day_close": 2.45000004768372}, {"option": "COHR261211P00270000", "bid": 48.6, "bid_size": 62.0, "ask": 56.9, "ask_size": 40.0, "iv": 0.859, "open_interest": 12.0, "volume": 1.0, "delta": -0.7321, "gamma": 0.0062, "vega": 0.2192, "theta": -0.2825, "rho": -0.1378, "theo": 51.8308, "change": -27.92, "open": 49.93, "high": 49.93, "low": 49.93, "tick": "down", "last_trade_price": 49.93, "last_trade_time": "2026-11-09T15:27:42", "percent_change": -35.8638, "prev_day_close": 77.8499984741211}, {"option": "COHR261211C00275000", "bid": 4.2, "bid_size": 145.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.7743, "open_interest": 8.0, "volume": 24.0, "delta": 0.249, "gamma": 0.0058, "vega": 0.2115, "theta": -0.2681, "rho": 0.0452, "theo": 7.0998, "change": 4.45, "open": 4.0, "high": 7.84, "low": 4.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:56:06", "percent_change": 189.362, "prev_day_close": 2.35000002384186}, {"option": "COHR261211P00275000", "bid": 52.6, "bid_size": 56.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.8487, "open_interest": 18.0, "volume": 1.0, "delta": -0.7578, "gamma": 0.0059, "vega": 0.2081, "theta": -0.2674, "rho": -0.1379, "theo": 55.8494, "change": -14.7, "open": 67.85, "high": 67.85, "low": 67.85, "tick": "down", "last_trade_price": 67.85, "last_trade_time": "2026-11-09T09:47:48", "percent_change": -17.8074, "prev_day_close": 82.5500030517578}, {"option": "COHR261211C00280000", "bid": 3.2, "bid_size": 154.0, "ask": 7.0, "ask_size": 44.0, "iv": 0.7552, "open_interest": 3.0, "volume": 29.0, "delta": 0.2253, "gamma": 0.0055, "vega": 0.2002, "theta": -0.2528, "rho": 0.0411, "theo": 6.2257, "change": 4.37, "open": 3.5, "high": 7.01, "low": 2.2, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 208.095, "prev_day_close": 2.09999996423721}, {"option": "COHR261211P00280000", "bid": 56.8, "bid_size": 48.0, "ask": 65.0, "ask_size": 4.0, "iv": 0.8493, "open_interest": 3.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0056, "vega": 0.1961, "theta": -0.2518, "rho": -0.1411, "theo": 59.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.79, "last_trade_time": "2026-11-06T13:38:43", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "COHR261211C00285000", "bid": 4.0, "bid_size": 132.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.7928, "open_interest": 0.0, "volume": 11.0, "delta": 0.2034, "gamma": 0.0052, "vega": 0.1885, "theta": -0.2372, "rho": 0.0371, "theo": 5.4503, "change": 3.55, "open": 5.68, "high": 6.0, "low": 4.2, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:34:46", "percent_change": 144.898, "prev_day_close": 2.45000004768372}, {"option": "COHR261211P00285000", "bid": 61.0, "bid_size": 47.0, "ask": 68.8, "ask_size": 2.0, "iv": 0.8479, "open_interest": 19.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0053, "vega": 0.1841, "theta": -0.2359, "rho": -0.1422, "theo": 64.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.03, "last_trade_time": "2026-11-05T14:26:17", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "COHR261211C00290000", "bid": 2.95, "bid_size": 153.0, "ask": 6.1, "ask_size": 113.0, "iv": 0.7965, "open_interest": 8.0, "volume": 20.0, "delta": 0.183, "gamma": 0.0049, "vega": 0.1769, "theta": -0.2217, "rho": 0.0336, "theo": 4.7639, "change": 3.575, "open": 3.32, "high": 5.5, "low": 2.5, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 234.426, "prev_day_close": 1.52499997615814}, {"option": "COHR261211P00290000", "bid": 66.1, "bid_size": 39.0, "ask": 73.2, "ask_size": 5.0, "iv": 0.8722, "open_interest": 11.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.005, "vega": 0.1709, "theta": -0.22, "rho": -0.1412, "theo": 68.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-05T14:54:19", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "COHR261211C00295000", "bid": 1.85, "bid_size": 194.0, "ask": 5.6, "ask_size": 117.0, "iv": 0.782, "open_interest": 0.0, "volume": 1.0, "delta": 0.1644, "gamma": 0.0046, "vega": 0.1651, "theta": -0.2063, "rho": 0.0302, "theo": 4.1579, "change": 2.035, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T10:30:26", "percent_change": 166.122, "prev_day_close": 1.22500002384186}, {"option": "COHR261211P00295000", "bid": 69.8, "bid_size": 55.0, "ask": 77.5, "ask_size": 16.0, "iv": 0.8512, "open_interest": 12.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0047, "vega": 0.1582, "theta": -0.2042, "rho": -0.1384, "theo": 72.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.11, "last_trade_time": "2026-11-05T15:08:49", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "COHR261211C00300000", "bid": 1.8, "bid_size": 156.0, "ask": 4.9, "ask_size": 112.0, "iv": 0.7896, "open_interest": 5.0, "volume": 39.0, "delta": 0.1473, "gamma": 0.0042, "vega": 0.1536, "theta": -0.1912, "rho": 0.0271, "theo": 3.6247, "change": 2.375, "open": 1.3, "high": 4.2, "low": 1.3, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:39:38", "percent_change": 179.245, "prev_day_close": 1.32499998807907}, {"option": "COHR261211P00300000", "bid": 75.0, "bid_size": 53.0, "ask": 81.4, "ask_size": 13.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0044, "vega": 0.1446, "theta": -0.189, "rho": -0.1353, "theo": 77.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.16, "last_trade_time": "2026-11-05T09:45:53", "percent_change": 0.0, "prev_day_close": 106.550003051758}, {"option": "COHR261211C00305000", "bid": 2.6, "bid_size": 99.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.8067, "open_interest": 5.0, "volume": 1.0, "delta": 0.1317, "gamma": 0.0039, "vega": 0.1424, "theta": -0.1767, "rho": 0.0243, "theo": 3.156, "change": 0.65, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:57:57", "percent_change": 26.5306, "prev_day_close": 2.45000004768372}, {"option": "COHR261211P00305000", "bid": 79.0, "bid_size": 57.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0041, "vega": 0.1341, "theta": -0.1741, "rho": -0.1357, "theo": 82.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.03, "last_trade_time": "2026-11-05T15:30:48", "percent_change": 0.0, "prev_day_close": 111.449996948242}, {"option": "COHR261211C00310000", "bid": 0.35, "bid_size": 163.0, "ask": 4.6, "ask_size": 122.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0036, "vega": 0.1314, "theta": -0.1627, "rho": 0.0217, "theo": 2.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COHR261211P00310000", "bid": 85.4, "bid_size": 14.0, "ask": 91.1, "ask_size": 12.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0038, "vega": 0.1222, "theta": -0.1599, "rho": -0.1313, "theo": 86.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "COHR261211C00315000", "bid": 0.1, "bid_size": 202.0, "ask": 4.7, "ask_size": 131.0, "iv": 0.8071, "open_interest": 1.0, "volume": 1.0, "delta": 0.1047, "gamma": 0.0034, "vega": 0.121, "theta": -0.1493, "rho": 0.0194, "theo": 2.3864, "change": -1.04, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T10:01:44", "percent_change": -42.449, "prev_day_close": 2.45000004768372}, {"option": "COHR261211P00315000", "bid": 88.5, "bid_size": 31.0, "ask": 95.7, "ask_size": 8.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0035, "vega": 0.1097, "theta": -0.1464, "rho": -0.1261, "theo": 91.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "COHR261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.8386, "open_interest": 2.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0031, "vega": 0.1111, "theta": -0.1367, "rho": 0.0173, "theo": 2.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:52:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "COHR261211P00320000", "bid": 93.2, "bid_size": 32.0, "ask": 100.2, "ask_size": 8.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0033, "vega": 0.0996, "theta": -0.1337, "rho": -0.1228, "theo": 95.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.149997711182}, {"option": "COHR261211C00325000", "bid": 0.05, "bid_size": 166.0, "ask": 3.2, "ask_size": 118.0, "iv": 0.7876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0028, "vega": 0.1016, "theta": -0.1248, "rho": 0.0154, "theo": 1.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T11:22:41", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "COHR261211P00325000", "bid": 98.0, "bid_size": 30.0, "ask": 105.2, "ask_size": 6.0, "iv": 0.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.003, "vega": 0.0886, "theta": -0.1217, "rho": -0.1127, "theo": 100.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "COHR261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.7986, "open_interest": 38.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0026, "vega": 0.0929, "theta": -0.1136, "rho": 0.0137, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T10:53:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "COHR261211P00330000", "bid": 102.8, "bid_size": 31.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0028, "vega": 0.0781, "theta": -0.1106, "rho": -0.1086, "theo": 105.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "COHR261211C00335000", "bid": 0.8, "bid_size": 109.0, "ask": 2.6, "ask_size": 110.0, "iv": 0.8445, "open_interest": 4.0, "volume": 2.0, "delta": 0.0651, "gamma": 0.0023, "vega": 0.0846, "theta": -0.1033, "rho": 0.0121, "theo": 1.3539, "change": -0.55, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:46:59", "percent_change": -30.5556, "prev_day_close": 1.80000000074506}, {"option": "COHR261211P00335000", "bid": 107.6, "bid_size": 30.0, "ask": 114.5, "ask_size": 9.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0026, "vega": 0.0689, "theta": -0.1008, "rho": -0.0962, "theo": 110.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.35, "last_trade_time": "2026-11-04T10:51:52", "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "COHR261218C00105000", "bid": 117.6, "bid_size": 16.0, "ask": 123.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0143, "rho": 0.1145, "theo": 121.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.14, "last_trade_time": "2026-11-06T11:54:59", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "COHR261218P00105000", "bid": 0.05, "bid_size": 3.0, "ask": 0.85, "ask_size": 164.0, "iv": 1.199, "open_interest": 35.0, "volume": 8.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0196, "theta": -0.0262, "rho": -0.0027, "theo": 0.2963, "change": -0.3, "open": 0.25, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:47:21", "percent_change": -35.2941, "prev_day_close": 0.850000023841858}, {"option": "COHR261218C00110000", "bid": 112.5, "bid_size": 16.0, "ask": 119.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0209, "rho": 0.1192, "theo": 116.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "COHR261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.0978, "open_interest": 37.0, "volume": 1.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0245, "theta": -0.0323, "rho": -0.0035, "theo": 0.3877, "change": -0.55, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:47:21", "percent_change": -50.0, "prev_day_close": 1.10000002384186}, {"option": "COHR261218C00115000", "bid": 107.0, "bid_size": 17.0, "ask": 114.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0005, "vega": 0.0302, "theta": -0.0284, "rho": 0.1238, "theo": 111.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9499969482422}, {"option": "COHR261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 72.0, "iv": 1.1347, "open_interest": 40.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0005, "vega": 0.0303, "theta": -0.0394, "rho": -0.0044, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:12:53", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "COHR261218C00120000", "bid": 102.7, "bid_size": 18.0, "ask": 109.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0369, "theta": -0.037, "rho": 0.1281, "theo": 106.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.24, "last_trade_time": "2026-11-05T10:19:23", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "COHR261218P00120000", "bid": 0.1, "bid_size": 153.0, "ask": 1.1, "ask_size": 150.0, "iv": 1.025, "open_interest": 96.0, "volume": 22.0, "delta": -0.0209, "gamma": 0.0007, "vega": 0.037, "theta": -0.0476, "rho": -0.0056, "theo": 0.646, "change": -1.25, "open": 0.7, "high": 0.86, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:43:32", "percent_change": -67.5676, "prev_day_close": 1.85000002384186}, {"option": "COHR261218C00125000", "bid": 98.1, "bid_size": 18.0, "ask": 104.5, "ask_size": 17.0, "iv": 0.8169, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0008, "vega": 0.0447, "theta": -0.0467, "rho": 0.1322, "theo": 101.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-11-05T10:50:49", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "COHR261218P00125000", "bid": 0.6, "bid_size": 42.0, "ask": 1.15, "ask_size": 104.0, "iv": 1.0333, "open_interest": 57.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0008, "vega": 0.0447, "theta": -0.0568, "rho": -0.007, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T12:12:16", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "COHR261218C00130000", "bid": 94.6, "bid_size": 13.0, "ask": 99.8, "ask_size": 17.0, "iv": 1.0128, "open_interest": 1.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.001, "vega": 0.0534, "theta": -0.0576, "rho": 0.1359, "theo": 97.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-11-05T10:50:49", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "COHR261218P00130000", "bid": 0.85, "bid_size": 39.0, "ask": 1.35, "ask_size": 114.0, "iv": 1.0176, "open_interest": 142.0, "volume": 20.0, "delta": -0.0325, "gamma": 0.001, "vega": 0.0537, "theta": -0.0672, "rho": -0.0087, "theo": 1.0401, "change": -1.71, "open": 1.7, "high": 1.7, "low": 1.06, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T14:49:41", "percent_change": -61.0714, "prev_day_close": 2.80000007152557}, {"option": "COHR261218C00135000", "bid": 89.8, "bid_size": 13.0, "ask": 95.0, "ask_size": 17.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0012, "vega": 0.0633, "theta": -0.0696, "rho": 0.1394, "theo": 92.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "COHR261218P00135000", "bid": 1.0, "bid_size": 91.0, "ask": 1.6, "ask_size": 101.0, "iv": 0.9914, "open_interest": 45.0, "volume": 13.0, "delta": -0.04, "gamma": 0.0012, "vega": 0.0634, "theta": -0.0788, "rho": -0.0107, "theo": 1.3041, "change": -1.99, "open": 2.8, "high": 3.0, "low": 1.34, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T13:01:48", "percent_change": -56.0563, "prev_day_close": 3.54999995231628}, {"option": "COHR261218C00140000", "bid": 85.1, "bid_size": 13.0, "ask": 90.4, "ask_size": 17.0, "iv": 0.972, "open_interest": 8.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0014, "vega": 0.0742, "theta": -0.0827, "rho": 0.1424, "theo": 87.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.7, "last_trade_time": "2026-11-02T14:50:20", "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "COHR261218P00140000", "bid": 0.9, "bid_size": 134.0, "ask": 2.45, "ask_size": 130.0, "iv": 0.9856, "open_interest": 104.0, "volume": 28.0, "delta": -0.0487, "gamma": 0.0014, "vega": 0.0746, "theta": -0.0914, "rho": -0.013, "theo": 1.6221, "change": -2.75, "open": 2.64, "high": 2.64, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:26:56", "percent_change": -63.9535, "prev_day_close": 4.30000007152557}, {"option": "COHR261218C00145000", "bid": 80.3, "bid_size": 37.0, "ask": 84.4, "ask_size": 11.0, "iv": 0.8522, "open_interest": 4.0, "volume": 25.0, "delta": 0.9425, "gamma": 0.0016, "vega": 0.0864, "theta": -0.0968, "rho": 0.145, "theo": 83.2017, "change": 24.35, "open": 78.8, "high": 78.8, "low": 78.8, "tick": "no_change", "last_trade_price": 78.8, "last_trade_time": "2026-11-09T10:42:38", "percent_change": 44.7199, "prev_day_close": 54.4500007629394}, {"option": "COHR261218P00145000", "bid": 1.7, "bid_size": 48.0, "ask": 2.35, "ask_size": 94.0, "iv": 0.9682, "open_interest": 22.0, "volume": 11.0, "delta": -0.0589, "gamma": 0.0016, "vega": 0.0864, "theta": -0.1052, "rho": -0.0158, "theo": 2.0028, "change": -3.2, "open": 3.93, "high": 3.93, "low": 1.6, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:30:20", "percent_change": -62.7451, "prev_day_close": 5.09999990463257}, {"option": "COHR261218C00150000", "bid": 76.0, "bid_size": 29.0, "ask": 79.8, "ask_size": 8.0, "iv": 0.8675, "open_interest": 8.0, "volume": 17.0, "delta": 0.9309, "gamma": 0.0019, "vega": 0.0993, "theta": -0.112, "rho": 0.1472, "theo": 78.6772, "change": 29.4, "open": 68.15, "high": 80.7, "low": 68.15, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-11-09T15:12:25", "percent_change": 58.2178, "prev_day_close": 50.5}, {"option": "COHR261218P00150000", "bid": 2.05, "bid_size": 103.0, "ask": 2.65, "ask_size": 75.0, "iv": 0.9428, "open_interest": 478.0, "volume": 64.0, "delta": -0.0705, "gamma": 0.0019, "vega": 0.0998, "theta": -0.1199, "rho": -0.0188, "theo": 2.4543, "change": -3.78, "open": 4.03, "high": 4.03, "low": 2.15, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:49:38", "percent_change": -62.4793, "prev_day_close": 6.05000019073486}, {"option": "COHR261218C00155000", "bid": 71.3, "bid_size": 13.0, "ask": 76.8, "ask_size": 17.0, "iv": 0.9255, "open_interest": 3.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0022, "vega": 0.1133, "theta": -0.1279, "rho": 0.1488, "theo": 74.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-11-05T09:38:38", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "COHR261218P00155000", "bid": 2.55, "bid_size": 105.0, "ask": 3.8, "ask_size": 115.0, "iv": 0.9585, "open_interest": 346.0, "volume": 17.0, "delta": -0.0838, "gamma": 0.0022, "vega": 0.1135, "theta": -0.1354, "rho": -0.0225, "theo": 2.9861, "change": -4.3, "open": 6.25, "high": 6.25, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:15:16", "percent_change": -61.4286, "prev_day_close": 7.0}, {"option": "COHR261218C00160000", "bid": 66.8, "bid_size": 16.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.8494, "open_interest": 7.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0025, "vega": 0.1279, "theta": -0.1445, "rho": 0.1499, "theo": 69.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-06T11:30:01", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "COHR261218P00160000", "bid": 3.1, "bid_size": 115.0, "ask": 4.2, "ask_size": 98.0, "iv": 0.9344, "open_interest": 874.0, "volume": 42.0, "delta": -0.0988, "gamma": 0.0025, "vega": 0.1285, "theta": -0.1516, "rho": -0.0263, "theo": 3.6077, "change": -5.05, "open": 4.37, "high": 4.37, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:39:49", "percent_change": -60.479, "prev_day_close": 8.35000014305115}, {"option": "COHR261218C00165000", "bid": 62.5, "bid_size": 99.0, "ask": 66.8, "ask_size": 64.0, "iv": 0.8496, "open_interest": 22.0, "volume": 8.0, "delta": 0.886, "gamma": 0.0029, "vega": 0.1434, "theta": -0.1616, "rho": 0.1505, "theo": 65.6203, "change": 27.35, "open": 54.3, "high": 67.6, "low": 54.3, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-11-09T12:44:08", "percent_change": 67.9503, "prev_day_close": 40.25}, {"option": "COHR261218P00165000", "bid": 3.8, "bid_size": 109.0, "ask": 4.9, "ask_size": 100.0, "iv": 0.9224, "open_interest": 238.0, "volume": 94.0, "delta": -0.1156, "gamma": 0.0029, "vega": 0.1436, "theta": -0.1683, "rho": -0.031, "theo": 4.3287, "change": -6.0, "open": 7.2, "high": 7.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:54:23", "percent_change": -60.6061, "prev_day_close": 9.90000009536743}, {"option": "COHR261218C00170000", "bid": 58.0, "bid_size": 90.0, "ask": 62.7, "ask_size": 16.0, "iv": 0.8374, "open_interest": 12.0, "volume": 5.0, "delta": 0.8675, "gamma": 0.0032, "vega": 0.159, "theta": -0.1789, "rho": 0.1505, "theo": 61.4727, "change": 25.49, "open": 50.5, "high": 62.29, "low": 50.5, "tick": "up", "last_trade_price": 62.29, "last_trade_time": "2026-11-09T11:56:15", "percent_change": 69.2663, "prev_day_close": 36.7999992370606}, {"option": "COHR261218P00170000", "bid": 4.6, "bid_size": 105.0, "ask": 5.7, "ask_size": 98.0, "iv": 0.9107, "open_interest": 1206.0, "volume": 69.0, "delta": -0.1342, "gamma": 0.0032, "vega": 0.1597, "theta": -0.1853, "rho": -0.0356, "theo": 5.159, "change": -6.44, "open": 6.15, "high": 6.2, "low": 4.7, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-09T15:53:30", "percent_change": -56.0, "prev_day_close": 11.5}, {"option": "COHR261218C00175000", "bid": 53.9, "bid_size": 107.0, "ask": 58.6, "ask_size": 14.0, "iv": 0.8315, "open_interest": 15.0, "volume": 4.0, "delta": 0.8472, "gamma": 0.0036, "vega": 0.175, "theta": -0.1962, "rho": 0.1498, "theo": 57.4429, "change": 25.33, "open": 59.45, "high": 59.45, "low": 58.98, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-11-09T14:24:14", "percent_change": 75.2749, "prev_day_close": 33.6499996185303}, {"option": "COHR261218P00175000", "bid": 5.3, "bid_size": 120.0, "ask": 6.5, "ask_size": 92.0, "iv": 0.8902, "open_interest": 184.0, "volume": 27.0, "delta": -0.1546, "gamma": 0.0036, "vega": 0.1753, "theta": -0.2022, "rho": -0.0414, "theo": 6.1078, "change": -7.15, "open": 9.86, "high": 9.86, "low": 5.63, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:53:44", "percent_change": -53.9623, "prev_day_close": 13.25}, {"option": "COHR261218C00180000", "bid": 50.7, "bid_size": 59.0, "ask": 56.0, "ask_size": 57.0, "iv": 0.8835, "open_interest": 32.0, "volume": 1.0, "delta": 0.8252, "gamma": 0.0039, "vega": 0.1908, "theta": -0.2132, "rho": 0.1486, "theo": 53.541, "change": 25.15, "open": 54.95, "high": 54.95, "low": 54.95, "tick": "up", "last_trade_price": 54.95, "last_trade_time": "2026-11-09T12:06:57", "percent_change": 84.396, "prev_day_close": 29.8000001907349}, {"option": "COHR261218P00180000", "bid": 6.6, "bid_size": 96.0, "ask": 7.4, "ask_size": 64.0, "iv": 0.8839, "open_interest": 190.0, "volume": 153.0, "delta": -0.1768, "gamma": 0.0039, "vega": 0.1916, "theta": -0.2188, "rho": -0.0468, "theo": 7.1851, "change": -8.3, "open": 9.9, "high": 9.9, "low": 6.4, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:57:49", "percent_change": -54.6053, "prev_day_close": 15.2000002861023}, {"option": "COHR261218C00185000", "bid": 47.1, "bid_size": 109.0, "ask": 51.1, "ask_size": 30.0, "iv": 0.8529, "open_interest": 14.0, "volume": 10.0, "delta": 0.8013, "gamma": 0.0043, "vega": 0.2064, "theta": -0.2296, "rho": 0.1468, "theo": 49.7663, "change": 23.8, "open": 51.5, "high": 51.5, "low": 51.5, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-11-09T12:44:07", "percent_change": 85.9206, "prev_day_close": 27.7000007629395}, {"option": "COHR261218P00185000", "bid": 7.6, "bid_size": 120.0, "ask": 8.9, "ask_size": 93.0, "iv": 0.8783, "open_interest": 282.0, "volume": 22.0, "delta": -0.2007, "gamma": 0.0043, "vega": 0.2067, "theta": -0.2348, "rho": -0.0536, "theo": 8.399, "change": -9.0, "open": 13.9, "high": 13.9, "low": 7.8, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:58:10", "percent_change": -52.0231, "prev_day_close": 17.2999992370605}, {"option": "COHR261218C00190000", "bid": 43.6, "bid_size": 84.0, "ask": 47.5, "ask_size": 40.0, "iv": 0.8509, "open_interest": 776.0, "volume": 126.0, "delta": 0.7759, "gamma": 0.0046, "vega": 0.2213, "theta": -0.2451, "rho": 0.1444, "theo": 46.145, "change": 22.85, "open": 28.3, "high": 47.7, "low": 28.3, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-11-09T14:28:21", "percent_change": 91.9517, "prev_day_close": 24.8500003814697}, {"option": "COHR261218P00190000", "bid": 8.8, "bid_size": 122.0, "ask": 10.3, "ask_size": 81.0, "iv": 0.8686, "open_interest": 1319.0, "volume": 58.0, "delta": -0.2262, "gamma": 0.0046, "vega": 0.2221, "theta": -0.25, "rho": -0.0597, "theo": 9.7579, "change": -10.3, "open": 15.0, "high": 15.0, "low": 8.9, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:47:54", "percent_change": -52.0202, "prev_day_close": 19.7999992370605}, {"option": "COHR261218C00195000", "bid": 39.6, "bid_size": 97.0, "ask": 44.2, "ask_size": 35.0, "iv": 0.8378, "open_interest": 32.0, "volume": 1.0, "delta": 0.749, "gamma": 0.005, "vega": 0.2355, "theta": -0.2595, "rho": 0.1415, "theo": 42.674, "change": 22.4, "open": 44.75, "high": 44.75, "low": 44.75, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-11-09T12:11:28", "percent_change": 100.224, "prev_day_close": 22.3500003814697}, {"option": "COHR261218P00195000", "bid": 10.1, "bid_size": 114.0, "ask": 13.1, "ask_size": 116.0, "iv": 0.885, "open_interest": 81.0, "volume": 78.0, "delta": -0.2533, "gamma": 0.005, "vega": 0.2357, "theta": -0.2641, "rho": -0.0673, "theo": 11.2691, "change": -11.35, "open": 15.5, "high": 15.6, "low": 10.6, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:02:32", "percent_change": -51.0112, "prev_day_close": 22.25}, {"option": "COHR261218C00200000", "bid": 36.6, "bid_size": 103.0, "ask": 41.0, "ask_size": 59.0, "iv": 0.8416, "open_interest": 559.0, "volume": 60.0, "delta": 0.7207, "gamma": 0.0053, "vega": 0.2484, "theta": -0.2726, "rho": 0.138, "theo": 39.3612, "change": 19.8, "open": 23.2, "high": 42.1, "low": 23.2, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-11-09T14:36:12", "percent_change": 99.4975, "prev_day_close": 19.8999996185303}, {"option": "COHR261218P00200000", "bid": 12.5, "bid_size": 8.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.8628, "open_interest": 1605.0, "volume": 73.0, "delta": -0.2817, "gamma": 0.0053, "vega": 0.2492, "theta": -0.2769, "rho": -0.0744, "theo": 12.9378, "change": -12.15, "open": 18.09, "high": 18.3, "low": 12.1, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -48.3101, "prev_day_close": 25.1499996185303}, {"option": "COHR261218C00210000", "bid": 30.3, "bid_size": 101.0, "ask": 35.0, "ask_size": 54.0, "iv": 0.831, "open_interest": 863.0, "volume": 25.0, "delta": 0.6609, "gamma": 0.0058, "vega": 0.2703, "theta": -0.2938, "rho": 0.1297, "theo": 33.2244, "change": 19.02, "open": 20.0, "high": 35.0, "low": 20.0, "tick": "down", "last_trade_price": 34.87, "last_trade_time": "2026-11-09T15:29:55", "percent_change": 120.0, "prev_day_close": 15.8499994277954}, {"option": "COHR261218P00210000", "bid": 16.4, "bid_size": 4.0, "ask": 18.3, "ask_size": 111.0, "iv": 0.8738, "open_interest": 1797.0, "volume": 257.0, "delta": -0.342, "gamma": 0.0059, "vega": 0.2706, "theta": -0.2975, "rho": -0.0894, "theo": 16.7696, "change": -14.05, "open": 24.88, "high": 24.88, "low": 15.5, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -45.8401, "prev_day_close": 30.6500005722046}, {"option": "COHR261218C00220000", "bid": 26.5, "bid_size": 46.0, "ask": 29.7, "ask_size": 3.0, "iv": 0.8242, "open_interest": 1260.0, "volume": 287.0, "delta": 0.5981, "gamma": 0.0062, "vega": 0.2855, "theta": -0.3074, "rho": 0.1199, "theo": 27.7574, "change": 14.9, "open": 13.7, "high": 30.0, "low": 13.7, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T15:53:47", "percent_change": 121.138, "prev_day_close": 12.2999997138977}, {"option": "COHR261218P00220000", "bid": 20.8, "bid_size": 37.0, "ask": 22.3, "ask_size": 48.0, "iv": 0.8515, "open_interest": 1466.0, "volume": 311.0, "delta": -0.4053, "gamma": 0.0063, "vega": 0.2856, "theta": -0.3105, "rho": -0.1048, "theo": 21.2762, "change": -17.3, "open": 31.29, "high": 31.29, "low": 19.63, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T15:11:50", "percent_change": -45.8886, "prev_day_close": 37.7000007629394}, {"option": "COHR261218C00230000", "bid": 21.9, "bid_size": 33.0, "ask": 23.7, "ask_size": 46.0, "iv": 0.8275, "open_interest": 1263.0, "volume": 202.0, "delta": 0.5342, "gamma": 0.0065, "vega": 0.2932, "theta": -0.3129, "rho": 0.109, "theo": 22.9617, "change": 13.15, "open": 12.0, "high": 24.82, "low": 11.53, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T15:53:09", "percent_change": 136.269, "prev_day_close": 9.65000009536743}, {"option": "COHR261218P00230000", "bid": 25.9, "bid_size": 30.0, "ask": 27.6, "ask_size": 38.0, "iv": 0.8429, "open_interest": 2870.0, "volume": 71.0, "delta": -0.4698, "gamma": 0.0065, "vega": 0.2929, "theta": -0.3155, "rho": -0.1201, "theo": 26.4597, "change": -17.95, "open": 36.2, "high": 36.2, "low": 24.84, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T15:57:33", "percent_change": -40.1117, "prev_day_close": 44.75}, {"option": "COHR261218C00240000", "bid": 17.8, "bid_size": 47.0, "ask": 21.1, "ask_size": 80.0, "iv": 0.8469, "open_interest": 686.0, "volume": 129.0, "delta": 0.471, "gamma": 0.0065, "vega": 0.2933, "theta": -0.3104, "rho": 0.0976, "theo": 18.8179, "change": 12.15, "open": 9.5, "high": 20.7, "low": 9.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T15:46:47", "percent_change": 165.306, "prev_day_close": 7.34999990463257}, {"option": "COHR261218P00240000", "bid": 31.8, "bid_size": 9.0, "ask": 33.6, "ask_size": 42.0, "iv": 0.8475, "open_interest": 1214.0, "volume": 188.0, "delta": -0.5337, "gamma": 0.0066, "vega": 0.2927, "theta": -0.3125, "rho": -0.1352, "theo": 32.3023, "change": -19.3, "open": 40.0, "high": 40.0, "low": 30.1, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T15:57:26", "percent_change": -37.1154, "prev_day_close": 52.0}, {"option": "COHR261218C00250000", "bid": 14.4, "bid_size": 48.0, "ask": 16.0, "ask_size": 55.0, "iv": 0.8158, "open_interest": 1540.0, "volume": 258.0, "delta": 0.4102, "gamma": 0.0064, "vega": 0.2865, "theta": -0.3008, "rho": 0.0861, "theo": 15.2893, "change": 10.33, "open": 6.2, "high": 16.74, "low": 6.13, "tick": "no_change", "last_trade_price": 15.88, "last_trade_time": "2026-11-09T15:43:42", "percent_change": 186.126, "prev_day_close": 5.55000019073486}, {"option": "COHR261218P00250000", "bid": 38.3, "bid_size": 12.0, "ask": 40.7, "ask_size": 42.0, "iv": 0.8446, "open_interest": 1750.0, "volume": 57.0, "delta": -0.5953, "gamma": 0.0065, "vega": 0.2855, "theta": -0.3024, "rho": -0.1485, "theo": 38.7676, "change": -20.9, "open": 49.45, "high": 49.45, "low": 36.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-09T15:54:40", "percent_change": -34.4316, "prev_day_close": 60.6999988555908}, {"option": "COHR261218C00260000", "bid": 11.4, "bid_size": 95.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.8053, "open_interest": 874.0, "volume": 148.0, "delta": 0.3531, "gamma": 0.0062, "vega": 0.2738, "theta": -0.2853, "rho": 0.075, "theo": 12.3256, "change": 7.8, "open": 6.1, "high": 13.4, "low": 5.86, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:57:14", "percent_change": 185.714, "prev_day_close": 4.20000004768372}, {"option": "COHR261218P00260000", "bid": 45.3, "bid_size": 12.0, "ask": 49.3, "ask_size": 89.0, "iv": 0.8682, "open_interest": 660.0, "volume": 8.0, "delta": -0.6532, "gamma": 0.0063, "vega": 0.2716, "theta": -0.2864, "rho": -0.1577, "theo": 45.8059, "change": -24.45, "open": 64.18, "high": 64.18, "low": 44.57, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-11-09T15:34:42", "percent_change": -35.1546, "prev_day_close": 69.5500030517578}, {"option": "COHR261218C00270000", "bid": 8.4, "bid_size": 113.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.7909, "open_interest": 388.0, "volume": 96.0, "delta": 0.3007, "gamma": 0.0058, "vega": 0.2564, "theta": -0.2653, "rho": 0.0645, "theo": 9.8676, "change": 6.525, "open": 4.1, "high": 10.6, "low": 3.8, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:59:05", "percent_change": 205.512, "prev_day_close": 3.17500007152557}, {"option": "COHR261218P00270000", "bid": 51.7, "bid_size": 60.0, "ask": 56.0, "ask_size": 47.0, "iv": 0.8287, "open_interest": 340.0, "volume": 7.0, "delta": -0.7065, "gamma": 0.0059, "vega": 0.2527, "theta": -0.266, "rho": -0.1655, "theo": 53.3565, "change": -26.04, "open": 55.4, "high": 55.4, "low": 51.62, "tick": "up", "last_trade_price": 52.11, "last_trade_time": "2026-11-09T15:33:39", "percent_change": -33.3205, "prev_day_close": 78.1499977111816}, {"option": "COHR261218C00280000", "bid": 5.2, "bid_size": 176.0, "ask": 8.5, "ask_size": 80.0, "iv": 0.7623, "open_interest": 234.0, "volume": 58.0, "delta": 0.2536, "gamma": 0.0054, "vega": 0.2358, "theta": -0.2424, "rho": 0.0548, "theo": 7.852, "change": 5.84, "open": 3.68, "high": 8.39, "low": 3.68, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-11-09T15:26:21", "percent_change": 229.02, "prev_day_close": 2.54999995231628}, {"option": "COHR261218P00280000", "bid": 58.0, "bid_size": 108.0, "ask": 63.4, "ask_size": 36.0, "iv": 0.7768, "open_interest": 328.0, "volume": 1.0, "delta": -0.7546, "gamma": 0.0055, "vega": 0.231, "theta": -0.2428, "rho": -0.1699, "theo": 61.3559, "change": -17.2, "open": 70.15, "high": 70.15, "low": 70.15, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-11-09T10:01:24", "percent_change": -19.6909, "prev_day_close": 87.3499984741211}, {"option": "COHR261218C00290000", "bid": 4.8, "bid_size": 134.0, "ask": 6.8, "ask_size": 92.0, "iv": 0.7832, "open_interest": 196.0, "volume": 76.0, "delta": 0.2121, "gamma": 0.0049, "vega": 0.2134, "theta": -0.2181, "rho": 0.0461, "theo": 6.2157, "change": 3.7, "open": 2.4, "high": 6.69, "low": 2.4, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:54:40", "percent_change": 168.182, "prev_day_close": 2.19999998807907}, {"option": "COHR261218P00290000", "bid": 68.2, "bid_size": 56.0, "ask": 72.1, "ask_size": 41.0, "iv": 0.8225, "open_interest": 395.0, "volume": 4.0, "delta": -0.7972, "gamma": 0.005, "vega": 0.2071, "theta": -0.218, "rho": -0.1703, "theo": 69.7447, "change": -28.7, "open": 69.0, "high": 69.0, "low": 68.1, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-11-09T15:42:00", "percent_change": -29.6488, "prev_day_close": 96.7999992370606}, {"option": "COHR261218C00300000", "bid": 4.5, "bid_size": 24.0, "ask": 5.3, "ask_size": 89.0, "iv": 0.801, "open_interest": 718.0, "volume": 185.0, "delta": 0.176, "gamma": 0.0044, "vega": 0.1905, "theta": -0.1935, "rho": 0.0385, "theo": 4.8997, "change": 3.15, "open": 1.8, "high": 5.3, "low": 1.8, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:55:34", "percent_change": 217.241, "prev_day_close": 1.44999998807907}, {"option": "COHR261218P00300000", "bid": 75.3, "bid_size": 111.0, "ask": 81.0, "ask_size": 44.0, "iv": 0.7839, "open_interest": 478.0, "volume": 5.0, "delta": -0.8344, "gamma": 0.0045, "vega": 0.1828, "theta": -0.1931, "rho": -0.1721, "theo": 78.4561, "change": -30.8, "open": 84.89, "high": 84.89, "low": 75.6, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-11-09T15:13:58", "percent_change": -28.9474, "prev_day_close": 106.400001525879}, {"option": "COHR261218C00310000", "bid": 3.0, "bid_size": 146.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.7782, "open_interest": 229.0, "volume": 46.0, "delta": 0.1451, "gamma": 0.0038, "vega": 0.1679, "theta": -0.1696, "rho": 0.0319, "theo": 3.8496, "change": 2.55, "open": 2.65, "high": 4.1, "low": 2.65, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:30:22", "percent_change": 221.739, "prev_day_close": 1.15000003576279}, {"option": "COHR261218P00310000", "bid": 86.0, "bid_size": 39.0, "ask": 90.2, "ask_size": 43.0, "iv": 0.8399, "open_interest": 48.0, "volume": 1.0, "delta": -0.8665, "gamma": 0.004, "vega": 0.1568, "theta": -0.1686, "rho": -0.1651, "theo": 87.4494, "change": -26.53, "open": 89.57, "high": 89.57, "low": 89.57, "tick": "down", "last_trade_price": 89.57, "last_trade_time": "2026-11-09T10:47:17", "percent_change": -22.851, "prev_day_close": 116.100002288818}, {"option": "COHR261218C00320000", "bid": 2.65, "bid_size": 38.0, "ask": 3.4, "ask_size": 92.0, "iv": 0.7994, "open_interest": 385.0, "volume": 84.0, "delta": 0.1189, "gamma": 0.0034, "vega": 0.1462, "theta": -0.1471, "rho": 0.0262, "theo": 3.0165, "change": 2.25, "open": 1.5, "high": 3.23, "low": 1.5, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:29:29", "percent_change": 264.706, "prev_day_close": 0.849999979138374}, {"option": "COHR261218P00320000", "bid": 93.6, "bid_size": 51.0, "ask": 99.7, "ask_size": 33.0, "iv": 0.7976, "open_interest": 47.0, "volume": 7.0, "delta": -0.8939, "gamma": 0.0035, "vega": 0.1331, "theta": -0.1456, "rho": -0.1583, "theo": 96.6657, "change": -23.09, "open": 103.41, "high": 103.41, "low": 103.41, "tick": "no_change", "last_trade_price": 103.41, "last_trade_time": "2026-11-09T10:13:29", "percent_change": -18.253, "prev_day_close": 126.500003814697}, {"option": "COHR261218C00330000", "bid": 2.1, "bid_size": 37.0, "ask": 3.5, "ask_size": 127.0, "iv": 0.8323, "open_interest": 231.0, "volume": 73.0, "delta": 0.097, "gamma": 0.0029, "vega": 0.1264, "theta": -0.1265, "rho": 0.0215, "theo": 2.3593, "change": 1.575, "open": 0.85, "high": 2.55, "low": 0.85, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:11:05", "percent_change": 180.0, "prev_day_close": 0.874999977648258}, {"option": "COHR261218P00330000", "bid": 104.7, "bid_size": 12.0, "ask": 109.1, "ask_size": 16.0, "iv": 0.8669, "open_interest": 6.0, "volume": 1.0, "delta": -0.9172, "gamma": 0.0031, "vega": 0.1118, "theta": -0.1251, "rho": -0.148, "theo": 106.0688, "change": -31.98, "open": 103.72, "high": 103.72, "low": 103.72, "tick": "down", "last_trade_price": 103.72, "last_trade_time": "2026-11-09T11:51:17", "percent_change": -23.5667, "prev_day_close": 135.699996948242}, {"option": "COHR261218C00340000", "bid": 1.0, "bid_size": 148.0, "ask": 2.6, "ask_size": 111.0, "iv": 0.7944, "open_interest": 114.0, "volume": 8.0, "delta": 0.0789, "gamma": 0.0025, "vega": 0.1083, "theta": -0.1079, "rho": 0.0175, "theo": 1.8435, "change": 1.375, "open": 1.55, "high": 1.96, "low": 1.55, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:12:56", "percent_change": 239.13, "prev_day_close": 0.5749999769032}, {"option": "COHR261218P00340000", "bid": 114.3, "bid_size": 12.0, "ask": 119.6, "ask_size": 35.0, "iv": 0.9192, "open_interest": 3.0, "volume": 2.0, "delta": -0.9367, "gamma": 0.0027, "vega": 0.0881, "theta": -0.1067, "rho": -0.1272, "theo": 115.6221, "change": -31.14, "open": 114.0, "high": 114.46, "low": 114.0, "tick": "up", "last_trade_price": 114.46, "last_trade_time": "2026-11-09T15:03:03", "percent_change": -21.3874, "prev_day_close": 145.599998474121}, {"option": "COHR261218C00350000", "bid": 1.25, "bid_size": 38.0, "ask": 1.75, "ask_size": 27.0, "iv": 0.8055, "open_interest": 446.0, "volume": 114.0, "delta": 0.0639, "gamma": 0.0021, "vega": 0.0921, "theta": -0.0914, "rho": 0.0142, "theo": 1.4394, "change": 1.195, "open": 0.7, "high": 1.53, "low": 0.7, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:53:08", "percent_change": 367.692, "prev_day_close": 0.325000006705523}, {"option": "COHR261218P00350000", "bid": 122.5, "bid_size": 36.0, "ask": 128.5, "ask_size": 34.0, "iv": 0.8266, "open_interest": 35.0, "volume": 10.0, "delta": -0.9533, "gamma": 0.0024, "vega": 0.0701, "theta": -0.0911, "rho": -0.1156, "theo": 125.2948, "change": -23.07, "open": 135.28, "high": 135.28, "low": 133.08, "tick": "down", "last_trade_price": 133.08, "last_trade_time": "2026-11-09T10:11:15", "percent_change": -14.7743, "prev_day_close": 156.150001525879}, {"option": "COHR261218C00360000", "bid": 0.85, "bid_size": 82.0, "ask": 1.5, "ask_size": 120.0, "iv": 0.8062, "open_interest": 290.0, "volume": 12.0, "delta": 0.0517, "gamma": 0.0018, "vega": 0.078, "theta": -0.0771, "rho": 0.0115, "theo": 1.1239, "change": 0.65, "open": 1.1, "high": 1.25, "low": 0.8, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:24:14", "percent_change": 108.333, "prev_day_close": 0.600000023841858}, {"option": "COHR261218P00360000", "bid": 132.3, "bid_size": 17.0, "ask": 138.9, "ask_size": 18.0, "iv": 0.8804, "open_interest": 7.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0021, "vega": 0.0515, "theta": -0.0758, "rho": -0.092, "theo": 135.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.5, "last_trade_time": "2026-11-06T09:49:20", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "COHR261218C00370000", "bid": 0.5, "bid_size": 132.0, "ask": 1.4, "ask_size": 97.0, "iv": 0.8116, "open_interest": 33.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0015, "vega": 0.0656, "theta": -0.0647, "rho": 0.0093, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:21:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COHR261218P00370000", "bid": 142.1, "bid_size": 18.0, "ask": 149.3, "ask_size": 18.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0018, "vega": 0.0363, "theta": -0.0659, "rho": -0.0659, "theo": 144.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.1, "last_trade_time": "2026-11-05T15:32:15", "percent_change": 0.0, "prev_day_close": 176.050003051758}, {"option": "COHR261218C00380000", "bid": 0.35, "bid_size": 138.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.8134, "open_interest": 137.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0013, "vega": 0.0551, "theta": -0.0541, "rho": 0.0075, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:52:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COHR261218P00380000", "bid": 152.0, "bid_size": 16.0, "ask": 159.2, "ask_size": 18.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0014, "vega": 0.0182, "theta": -0.0597, "rho": -0.0375, "theo": 154.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-10-28T14:05:51", "percent_change": 0.0, "prev_day_close": 185.950004577637}, {"option": "COHR261218C00390000", "bid": 0.2, "bid_size": 131.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.8006, "open_interest": 83.0, "volume": 6.0, "delta": 0.0271, "gamma": 0.001, "vega": 0.046, "theta": -0.0451, "rho": 0.006, "theo": 0.5375, "change": 0.185, "open": 0.37, "high": 0.73, "low": 0.37, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:31:25", "percent_change": 35.2381, "prev_day_close": 0.524999976158142}, {"option": "COHR261218P00390000", "bid": 162.0, "bid_size": 16.0, "ask": 169.1, "ask_size": 18.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0009, "vega": 0.0102, "theta": -0.0331, "rho": -0.0225, "theo": 164.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 157.65, "last_trade_time": "2026-10-20T14:57:56", "percent_change": 0.0, "prev_day_close": 195.950004577637}, {"option": "COHR261218C00400000", "bid": 0.05, "bid_size": 141.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.8308, "open_interest": 140.0, "volume": 8.0, "delta": 0.0219, "gamma": 0.0009, "vega": 0.0384, "theta": -0.0375, "rho": 0.0049, "theo": 0.4214, "change": 0.35, "open": 0.41, "high": 0.46, "low": 0.41, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:15:11", "percent_change": 350.0, "prev_day_close": 0.100000001490116}, {"option": "COHR261218P00400000", "bid": 171.7, "bid_size": 16.0, "ask": 179.1, "ask_size": 18.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 174.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.1, "last_trade_time": "2026-10-22T15:12:34", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "COHR261218C00410000", "bid": 0.05, "bid_size": 135.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.7965, "open_interest": 123.0, "volume": 13.0, "delta": 0.0176, "gamma": 0.0007, "vega": 0.032, "theta": -0.0311, "rho": 0.0039, "theo": 0.331, "change": 0.29, "open": 0.3, "high": 0.44, "low": 0.3, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T11:59:55", "percent_change": 193.333, "prev_day_close": 0.150000005960464}, {"option": "COHR261218P00410000", "bid": 181.9, "bid_size": 16.0, "ask": 187.7, "ask_size": 16.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 184.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-10-15T14:51:49", "percent_change": 0.0, "prev_day_close": 215.950004577637}, {"option": "COHR261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 79.0, "iv": 0.8319, "open_interest": 84.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.0266, "theta": -0.0258, "rho": 0.0032, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:37:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR261218P00420000", "bid": 191.9, "bid_size": 16.0, "ask": 199.0, "ask_size": 13.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 194.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.950004577637}, {"option": "COHR261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 79.0, "iv": 0.8745, "open_interest": 165.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0214, "rho": 0.0026, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:04:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "COHR261218P00430000", "bid": 201.9, "bid_size": 16.0, "ask": 208.2, "ask_size": 16.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 204.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.950004577637}, {"option": "COHR261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 30.0, "iv": 0.9081, "open_interest": 65.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0177, "rho": 0.0021, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR261218P00440000", "bid": 211.9, "bid_size": 16.0, "ask": 217.7, "ask_size": 16.0, "iv": 0.9571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 214.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "COHR261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 82.0, "iv": 0.9334, "open_interest": 240.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0147, "rho": 0.0017, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:08:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR261218P00450000", "bid": 221.9, "bid_size": 16.0, "ask": 228.5, "ask_size": 16.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 224.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.949996948242}, {"option": "COHR261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 86.0, "iv": 0.9136, "open_interest": 187.0, "volume": 3.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0122, "rho": 0.0014, "theo": 0.1023, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:04:23", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "COHR261218P00460000", "bid": 231.9, "bid_size": 16.0, "ask": 237.8, "ask_size": 16.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 234.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.949996948242}, {"option": "COHR261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 82.0, "iv": 0.9468, "open_interest": 10.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0105, "theta": -0.0101, "rho": 0.0011, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-14T12:40:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR261218P00470000", "bid": 241.9, "bid_size": 16.0, "ask": 248.6, "ask_size": 17.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 244.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "COHR261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.9969, "open_interest": 19.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0084, "rho": 0.0009, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-19T10:28:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "COHR261218P00480000", "bid": 251.9, "bid_size": 16.0, "ask": 258.2, "ask_size": 16.0, "iv": 1.1816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 254.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.049987792969}, {"option": "COHR261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.9916, "open_interest": 13.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0073, "theta": -0.007, "rho": 0.0007, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:07:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHR261218P00490000", "bid": 261.9, "bid_size": 16.0, "ask": 268.3, "ask_size": 16.0, "iv": 1.2213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 264.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.949996948242}, {"option": "COHR261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8404, "open_interest": 159.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.006, "theta": -0.0058, "rho": 0.0006, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:04:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "COHR261218P00500000", "bid": 271.9, "bid_size": 16.0, "ask": 278.3, "ask_size": 16.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0274, "rho": 0.0, "theo": 274.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COHR261224C00115000", "bid": 107.6, "bid_size": 15.0, "ask": 115.1, "ask_size": 2.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0006, "vega": 0.0412, "theta": -0.0282, "rho": 0.1429, "theo": 111.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "COHR261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0473, "rho": -0.0068, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000000074506}, {"option": "COHR261224C00120000", "bid": 103.8, "bid_size": 10.0, "ask": 110.3, "ask_size": 2.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0008, "vega": 0.0492, "theta": -0.0373, "rho": 0.1477, "theo": 107.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "COHR261224P00120000", "bid": 0.15, "bid_size": 90.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.1074, "open_interest": 101.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0008, "vega": 0.0493, "theta": -0.0556, "rho": -0.0084, "theo": 0.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T15:10:19", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "COHR261224C00125000", "bid": 97.9, "bid_size": 16.0, "ask": 104.7, "ask_size": 2.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0009, "vega": 0.058, "theta": -0.0473, "rho": 0.1522, "theo": 102.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "COHR261224P00125000", "bid": 0.05, "bid_size": 99.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0009, "vega": 0.0584, "theta": -0.0648, "rho": -0.0104, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000000149012}, {"option": "COHR261224C00130000", "bid": 94.5, "bid_size": 9.0, "ask": 100.6, "ask_size": 2.0, "iv": 0.9865, "open_interest": 1.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0011, "vega": 0.0681, "theta": -0.0581, "rho": 0.1562, "theo": 97.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-11-05T10:18:49", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "COHR261224P00130000", "bid": 0.45, "bid_size": 132.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0011, "vega": 0.0682, "theta": -0.0749, "rho": -0.0125, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-06T12:37:52", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "COHR261224C00135000", "bid": 89.5, "bid_size": 10.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0013, "vega": 0.079, "theta": -0.0699, "rho": 0.16, "theo": 93.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "COHR261224P00135000", "bid": 0.5, "bid_size": 103.0, "ask": 5.2, "ask_size": 85.0, "iv": 1.1113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0013, "vega": 0.0793, "theta": -0.0858, "rho": -0.0152, "theo": 1.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "COHR261224C00140000", "bid": 83.8, "bid_size": 16.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0015, "vega": 0.0911, "theta": -0.0825, "rho": 0.1632, "theo": 88.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "COHR261224P00140000", "bid": 0.8, "bid_size": 104.0, "ask": 6.0, "ask_size": 90.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0015, "vega": 0.0913, "theta": -0.0976, "rho": -0.0179, "theo": 2.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999988079071}, {"option": "COHR261224C00145000", "bid": 79.1, "bid_size": 17.0, "ask": 86.3, "ask_size": 8.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0017, "vega": 0.104, "theta": -0.0958, "rho": 0.166, "theo": 83.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "COHR261224P00145000", "bid": 1.7, "bid_size": 104.0, "ask": 6.2, "ask_size": 118.0, "iv": 1.0808, "open_interest": 1.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0017, "vega": 0.1041, "theta": -0.1102, "rho": -0.0215, "theo": 2.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-11-06T10:16:37", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "COHR261224C00150000", "bid": 75.4, "bid_size": 35.0, "ask": 81.9, "ask_size": 8.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.002, "vega": 0.1179, "theta": -0.1098, "rho": 0.1683, "theo": 79.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "COHR261224P00150000", "bid": 2.3, "bid_size": 72.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.9564, "open_interest": 1.0, "volume": 9.0, "delta": -0.0806, "gamma": 0.002, "vega": 0.1182, "theta": -0.1234, "rho": -0.025, "theo": 3.108, "change": -4.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:47:53", "percent_change": -58.8652, "prev_day_close": 7.04999995231628}, {"option": "COHR261224C00155000", "bid": 70.9, "bid_size": 36.0, "ask": 77.6, "ask_size": 8.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0022, "vega": 0.1324, "theta": -0.1243, "rho": 0.1701, "theo": 75.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "COHR261224P00155000", "bid": 2.9, "bid_size": 77.0, "ask": 4.5, "ask_size": 98.0, "iv": 0.9359, "open_interest": 2.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0023, "vega": 0.1326, "theta": -0.1371, "rho": -0.0295, "theo": 3.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T09:35:41", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "COHR261224C00160000", "bid": 66.0, "bid_size": 71.0, "ask": 73.6, "ask_size": 13.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0025, "vega": 0.1477, "theta": -0.1392, "rho": 0.1712, "theo": 70.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "COHR261224P00160000", "bid": 3.0, "bid_size": 127.0, "ask": 6.2, "ask_size": 111.0, "iv": 0.9386, "open_interest": 0.0, "volume": 1.0, "delta": -0.1094, "gamma": 0.0026, "vega": 0.1481, "theta": -0.1513, "rho": -0.0339, "theo": 4.4053, "change": -3.86, "open": 7.14, "high": 7.14, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T10:06:48", "percent_change": -35.0909, "prev_day_close": 11.0}, {"option": "COHR261224C00165000", "bid": 62.3, "bid_size": 68.0, "ask": 69.4, "ask_size": 13.0, "iv": 0.8666, "open_interest": 2.0, "volume": 2.0, "delta": 0.8755, "gamma": 0.0028, "vega": 0.1634, "theta": -0.1543, "rho": 0.1718, "theo": 66.6139, "change": 27.33, "open": 68.93, "high": 68.93, "low": 68.93, "tick": "no_change", "last_trade_price": 68.93, "last_trade_time": "2026-11-09T13:28:50", "percent_change": 65.6971, "prev_day_close": 41.6000003814697}, {"option": "COHR261224P00165000", "bid": 4.1, "bid_size": 113.0, "ask": 7.9, "ask_size": 123.0, "iv": 0.9628, "open_interest": 12.0, "volume": 2.0, "delta": -0.1262, "gamma": 0.0029, "vega": 0.1637, "theta": -0.1656, "rho": -0.0394, "theo": 5.1984, "change": -6.8, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:16:10", "percent_change": -60.177, "prev_day_close": 11.3000001907349}, {"option": "COHR261224C00170000", "bid": 58.2, "bid_size": 71.0, "ask": 65.4, "ask_size": 15.0, "iv": 0.8625, "open_interest": 2.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0032, "vega": 0.1794, "theta": -0.1694, "rho": 0.1717, "theo": 62.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.18, "last_trade_time": "2026-11-06T13:35:42", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "COHR261224P00170000", "bid": 3.8, "bid_size": 137.0, "ask": 8.3, "ask_size": 110.0, "iv": 0.9019, "open_interest": 3.0, "volume": 1.0, "delta": -0.1446, "gamma": 0.0032, "vega": 0.18, "theta": -0.18, "rho": -0.0447, "theo": 6.1012, "change": -5.63, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T14:39:48", "percent_change": -44.8606, "prev_day_close": 12.5499997138977}, {"option": "COHR261224C00175000", "bid": 54.4, "bid_size": 71.0, "ask": 61.5, "ask_size": 14.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0035, "vega": 0.1955, "theta": -0.1844, "rho": 0.171, "theo": 58.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.18, "last_trade_time": "2026-11-06T13:50:22", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "COHR261224P00175000", "bid": 5.1, "bid_size": 139.0, "ask": 9.5, "ask_size": 116.0, "iv": 0.9046, "open_interest": 0.0, "volume": 12.0, "delta": -0.1646, "gamma": 0.0035, "vega": 0.1959, "theta": -0.1943, "rho": -0.0512, "theo": 7.1196, "change": -7.03, "open": 10.0, "high": 10.0, "low": 6.74, "tick": "no_change", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T10:39:15", "percent_change": -46.0984, "prev_day_close": 15.25}, {"option": "COHR261224C00180000", "bid": 50.5, "bid_size": 73.0, "ask": 57.7, "ask_size": 15.0, "iv": 0.8552, "open_interest": 1.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0038, "vega": 0.2113, "theta": -0.199, "rho": 0.1697, "theo": 54.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T11:24:33", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "COHR261224P00180000", "bid": 7.2, "bid_size": 70.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.8834, "open_interest": 7.0, "volume": 7.0, "delta": -0.1862, "gamma": 0.0038, "vega": 0.2121, "theta": -0.2082, "rho": -0.0572, "theo": 8.264, "change": -7.85, "open": 12.39, "high": 12.39, "low": 7.9, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:50:25", "percent_change": -48.0122, "prev_day_close": 16.3500003814697}, {"option": "COHR261224C00185000", "bid": 47.6, "bid_size": 59.0, "ask": 54.0, "ask_size": 15.0, "iv": 0.8673, "open_interest": 1.0, "volume": 1.0, "delta": 0.7929, "gamma": 0.0041, "vega": 0.2269, "theta": -0.213, "rho": 0.1676, "theo": 51.0436, "change": 24.05, "open": 53.3, "high": 53.3, "low": 53.3, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-11-09T12:49:13", "percent_change": 82.2222, "prev_day_close": 29.25}, {"option": "COHR261224P00185000", "bid": 7.4, "bid_size": 140.0, "ask": 11.6, "ask_size": 112.0, "iv": 0.8763, "open_interest": 9.0, "volume": 10.0, "delta": -0.2093, "gamma": 0.0042, "vega": 0.2273, "theta": -0.2214, "rho": -0.0648, "theo": 9.5405, "change": -9.75, "open": 13.65, "high": 13.65, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:38:05", "percent_change": -52.5606, "prev_day_close": 18.5500001907349}, {"option": "COHR261224C00190000", "bid": 43.1, "bid_size": 65.0, "ask": 50.3, "ask_size": 15.0, "iv": 0.8376, "open_interest": 2.0, "volume": 1.0, "delta": 0.7685, "gamma": 0.0044, "vega": 0.2417, "theta": -0.2262, "rho": 0.1651, "theo": 47.4818, "change": 18.85, "open": 44.05, "high": 44.05, "low": 44.05, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-11-09T10:42:01", "percent_change": 74.8016, "prev_day_close": 25.1999998092651}, {"option": "COHR261224P00190000", "bid": 9.5, "bid_size": 95.0, "ask": 12.7, "ask_size": 90.0, "iv": 0.8761, "open_interest": 2.0, "volume": 1.0, "delta": -0.2338, "gamma": 0.0045, "vega": 0.2427, "theta": -0.234, "rho": -0.0717, "theo": 10.9563, "change": -9.49, "open": 11.51, "high": 11.51, "low": 11.51, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-11-09T14:39:48", "percent_change": -45.1905, "prev_day_close": 21.0}, {"option": "COHR261224C00195000", "bid": 39.8, "bid_size": 92.0, "ask": 46.9, "ask_size": 44.0, "iv": 0.8347, "open_interest": 2.0, "volume": 4.0, "delta": 0.7428, "gamma": 0.0047, "vega": 0.2558, "theta": -0.2384, "rho": 0.1619, "theo": 44.0651, "change": 21.6, "open": 36.3, "high": 45.6, "low": 36.3, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-11-09T12:37:35", "percent_change": 90.0, "prev_day_close": 24.0}, {"option": "COHR261224P00195000", "bid": 11.2, "bid_size": 87.0, "ask": 14.0, "ask_size": 85.0, "iv": 0.866, "open_interest": 5.0, "volume": 8.0, "delta": -0.2597, "gamma": 0.0048, "vega": 0.2562, "theta": -0.2455, "rho": -0.0798, "theo": 12.5195, "change": -11.15, "open": 12.0, "high": 13.0, "low": 12.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T15:53:46", "percent_change": -47.4468, "prev_day_close": 23.5}, {"option": "COHR261224C00200000", "bid": 38.1, "bid_size": 44.0, "ask": 42.5, "ask_size": 39.0, "iv": 0.8373, "open_interest": 4.0, "volume": 5.0, "delta": 0.7159, "gamma": 0.005, "vega": 0.2686, "theta": -0.2495, "rho": 0.1583, "theo": 40.7986, "change": 22.0, "open": 37.7, "high": 43.3, "low": 37.65, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-11-09T14:54:52", "percent_change": 108.911, "prev_day_close": 20.2000007629395}, {"option": "COHR261224P00200000", "bid": 12.4, "bid_size": 103.0, "ask": 15.2, "ask_size": 54.0, "iv": 0.8398, "open_interest": 0.0, "volume": 8.0, "delta": -0.2868, "gamma": 0.005, "vega": 0.2697, "theta": -0.2559, "rho": -0.0874, "theo": 14.2303, "change": -12.0, "open": 18.9, "high": 18.9, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-09T15:53:46", "percent_change": -46.0653, "prev_day_close": 26.0500001907349}, {"option": "COHR261224C00205000", "bid": 35.0, "bid_size": 42.0, "ask": 40.5, "ask_size": 42.0, "iv": 0.8517, "open_interest": 0.0, "volume": 2.0, "delta": 0.6881, "gamma": 0.0053, "vega": 0.2803, "theta": -0.2592, "rho": 0.154, "theo": 37.686, "change": 20.43, "open": 39.63, "high": 39.63, "low": 39.63, "tick": "no_change", "last_trade_price": 39.63, "last_trade_time": "2026-11-09T13:28:50", "percent_change": 106.406, "prev_day_close": 19.1999998092651}, {"option": "COHR261224P00205000", "bid": 14.5, "bid_size": 93.0, "ask": 18.9, "ask_size": 72.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0053, "vega": 0.2808, "theta": -0.2649, "rho": -0.0958, "theo": 16.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "COHR261224C00210000", "bid": 31.6, "bid_size": 56.0, "ask": 36.5, "ask_size": 43.0, "iv": 0.8199, "open_interest": 3.0, "volume": 5.0, "delta": 0.6593, "gamma": 0.0055, "vega": 0.2904, "theta": -0.2675, "rho": 0.1494, "theo": 34.7314, "change": 16.7, "open": 25.5, "high": 35.92, "low": 25.5, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-09T15:55:57", "percent_change": 96.2536, "prev_day_close": 17.3499994277954}, {"option": "COHR261224P00210000", "bid": 16.5, "bid_size": 92.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.8304, "open_interest": 1.0, "volume": 2.0, "delta": -0.3438, "gamma": 0.0055, "vega": 0.2907, "theta": -0.2725, "rho": -0.1053, "theo": 18.1274, "change": -14.65, "open": 20.4, "high": 20.4, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T15:03:03", "percent_change": -45.356, "prev_day_close": 32.3000001907349}, {"option": "COHR261224C00215000", "bid": 28.9, "bid_size": 67.0, "ask": 34.4, "ask_size": 47.0, "iv": 0.8282, "open_interest": 1.0, "volume": 3.0, "delta": 0.6299, "gamma": 0.0057, "vega": 0.299, "theta": -0.2742, "rho": 0.1443, "theo": 31.9351, "change": 14.57, "open": 30.0, "high": 30.0, "low": 29.37, "tick": "down", "last_trade_price": 29.37, "last_trade_time": "2026-11-09T10:45:31", "percent_change": 98.4459, "prev_day_close": 14.8000001907349}, {"option": "COHR261224P00215000", "bid": 16.2, "bid_size": 118.0, "ask": 23.4, "ask_size": 114.0, "iv": 0.8204, "open_interest": 1.0, "volume": 2.0, "delta": -0.3735, "gamma": 0.0057, "vega": 0.2993, "theta": -0.2786, "rho": -0.1126, "theo": 20.3181, "change": -15.2, "open": 25.0, "high": 25.0, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-09T11:16:30", "percent_change": -43.2432, "prev_day_close": 35.1499996185303}, {"option": "COHR261224C00220000", "bid": 26.1, "bid_size": 82.0, "ask": 31.0, "ask_size": 36.0, "iv": 0.808, "open_interest": 7.0, "volume": 4.0, "delta": 0.6001, "gamma": 0.0059, "vega": 0.3058, "theta": -0.2793, "rho": 0.1389, "theo": 29.2999, "change": 16.3, "open": 22.49, "high": 30.1, "low": 21.72, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T12:51:59", "percent_change": 118.116, "prev_day_close": 13.8000001907349}, {"option": "COHR261224P00220000", "bid": 18.6, "bid_size": 92.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.8108, "open_interest": 1.0, "volume": 1.0, "delta": -0.4036, "gamma": 0.0059, "vega": 0.306, "theta": -0.283, "rho": -0.1221, "theo": 22.6661, "change": -14.1, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T10:50:15", "percent_change": -36.0614, "prev_day_close": 39.1000003814697}, {"option": "COHR261224C00225000", "bid": 24.8, "bid_size": 54.0, "ask": 28.8, "ask_size": 39.0, "iv": 0.8269, "open_interest": 1.0, "volume": 0.0, "delta": 0.57, "gamma": 0.006, "vega": 0.3108, "theta": -0.2828, "rho": 0.1332, "theo": 26.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T09:40:41", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COHR261224P00225000", "bid": 24.0, "bid_size": 37.0, "ask": 27.5, "ask_size": 52.0, "iv": 0.8461, "open_interest": 0.0, "volume": 7.0, "delta": -0.434, "gamma": 0.006, "vega": 0.3108, "theta": -0.2858, "rho": -0.1295, "theo": 25.1782, "change": -16.35, "open": 25.6, "high": 25.6, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -39.2557, "prev_day_close": 41.6499996185303}, {"option": "COHR261224C00230000", "bid": 20.4, "bid_size": 101.0, "ask": 26.6, "ask_size": 48.0, "iv": 0.7912, "open_interest": 3.0, "volume": 2.0, "delta": 0.5398, "gamma": 0.0061, "vega": 0.314, "theta": -0.2846, "rho": 0.1272, "theo": 24.5051, "change": 15.7, "open": 26.4, "high": 26.5, "low": 26.4, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T15:27:44", "percent_change": 145.37, "prev_day_close": 10.8000001907349}, {"option": "COHR261224P00230000", "bid": 24.6, "bid_size": 78.0, "ask": 30.9, "ask_size": 43.0, "iv": 0.8201, "open_interest": 1.0, "volume": 4.0, "delta": -0.4645, "gamma": 0.0062, "vega": 0.3139, "theta": -0.287, "rho": -0.1388, "theo": 27.8481, "change": -18.99, "open": 36.5, "high": 36.5, "low": 26.5, "tick": "up", "last_trade_price": 27.06, "last_trade_time": "2026-11-09T12:59:26", "percent_change": -41.2378, "prev_day_close": 46.0500011444092}, {"option": "COHR261224C00235000", "bid": 20.3, "bid_size": 68.0, "ask": 25.2, "ask_size": 57.0, "iv": 0.832, "open_interest": 28.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0061, "vega": 0.3155, "theta": -0.2848, "rho": 0.1212, "theo": 22.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T14:42:13", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "COHR261224P00235000", "bid": 28.3, "bid_size": 62.0, "ask": 34.7, "ask_size": 43.0, "iv": 0.8453, "open_interest": 0.0, "volume": 1.0, "delta": -0.4949, "gamma": 0.0062, "vega": 0.3147, "theta": -0.2866, "rho": -0.1457, "theo": 30.6735, "change": -13.85, "open": 35.75, "high": 35.75, "low": 35.75, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-11-09T10:06:48", "percent_change": -27.9234, "prev_day_close": 49.5999984741211}, {"option": "COHR261224C00240000", "bid": 18.2, "bid_size": 71.0, "ask": 23.4, "ask_size": 62.0, "iv": 0.8302, "open_interest": 1.0, "volume": 13.0, "delta": 0.4801, "gamma": 0.0062, "vega": 0.3151, "theta": -0.2834, "rho": 0.115, "theo": 20.3301, "change": 11.75, "open": 12.0, "high": 19.7, "low": 12.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T15:49:39", "percent_change": 147.799, "prev_day_close": 7.95000004768372}, {"option": "COHR261224P00240000", "bid": 31.0, "bid_size": 62.0, "ask": 36.8, "ask_size": 40.0, "iv": 0.823, "open_interest": 2.0, "volume": 1.0, "delta": -0.5249, "gamma": 0.0062, "vega": 0.3144, "theta": -0.2845, "rho": -0.1533, "theo": 33.6569, "change": -20.55, "open": 32.9, "high": 32.9, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-11-09T11:17:18", "percent_change": -38.4471, "prev_day_close": 53.4499988555908}, {"option": "COHR261224C00245000", "bid": 14.0, "bid_size": 83.0, "ask": 20.3, "ask_size": 52.0, "iv": 0.7696, "open_interest": 0.0, "volume": 3.0, "delta": 0.4509, "gamma": 0.0062, "vega": 0.313, "theta": -0.2805, "rho": 0.1088, "theo": 18.4662, "change": 11.25, "open": 11.09, "high": 19.0, "low": 11.09, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T15:48:04", "percent_change": 145.161, "prev_day_close": 7.75}, {"option": "COHR261224P00245000", "bid": 33.0, "bid_size": 65.0, "ask": 40.5, "ask_size": 39.0, "iv": 0.8107, "open_interest": 0.0, "volume": 1.0, "delta": -0.5545, "gamma": 0.0062, "vega": 0.3122, "theta": -0.2811, "rho": -0.162, "theo": 36.7834, "change": -10.0, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-11-09T09:42:24", "percent_change": -17.3611, "prev_day_close": 57.6000003814697}, {"option": "COHR261224C00250000", "bid": 12.5, "bid_size": 101.0, "ask": 19.2, "ask_size": 57.0, "iv": 0.7797, "open_interest": 2.0, "volume": 9.0, "delta": 0.4223, "gamma": 0.0061, "vega": 0.3094, "theta": -0.2763, "rho": 0.1026, "theo": 16.7428, "change": 10.35, "open": 9.63, "high": 17.58, "low": 9.63, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T13:44:21", "percent_change": 155.639, "prev_day_close": 6.64999985694885}, {"option": "COHR261224P00250000", "bid": 37.9, "bid_size": 49.0, "ask": 44.1, "ask_size": 42.0, "iv": 0.8391, "open_interest": 3.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0062, "vega": 0.3077, "theta": -0.2762, "rho": -0.1671, "theo": 40.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-11-06T12:57:03", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "COHR261224C00255000", "bid": 12.3, "bid_size": 117.0, "ask": 18.2, "ask_size": 67.0, "iv": 0.8088, "open_interest": 3.0, "volume": 7.0, "delta": 0.3946, "gamma": 0.006, "vega": 0.3042, "theta": -0.2708, "rho": 0.0963, "theo": 15.1561, "change": 7.15, "open": 5.9, "high": 12.6, "low": 5.9, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T10:27:18", "percent_change": 131.193, "prev_day_close": 5.45000004768372}, {"option": "COHR261224P00255000", "bid": 41.5, "bid_size": 55.0, "ask": 47.2, "ask_size": 13.0, "iv": 0.8348, "open_interest": 1.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0061, "vega": 0.3027, "theta": -0.2701, "rho": -0.1748, "theo": 43.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.56, "last_trade_time": "2026-11-05T10:57:18", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "COHR261224C00260000", "bid": 10.4, "bid_size": 120.0, "ask": 16.2, "ask_size": 72.0, "iv": 0.7897, "open_interest": 0.0, "volume": 5.0, "delta": 0.3678, "gamma": 0.0059, "vega": 0.2979, "theta": -0.2643, "rho": 0.0904, "theo": 13.6983, "change": 9.95, "open": 11.0, "high": 15.0, "low": 11.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:31:28", "percent_change": 197.03, "prev_day_close": 5.04999995231628}, {"option": "COHR261224P00260000", "bid": 45.0, "bid_size": 44.0, "ask": 50.7, "ask_size": 34.0, "iv": 0.8315, "open_interest": 3.0, "volume": 2.0, "delta": -0.6388, "gamma": 0.006, "vega": 0.2946, "theta": -0.263, "rho": -0.1792, "theo": 47.0097, "change": -22.77, "open": 65.11, "high": 65.11, "low": 47.23, "tick": "down", "last_trade_price": 47.23, "last_trade_time": "2026-11-09T10:54:18", "percent_change": -32.5286, "prev_day_close": 70.0}, {"option": "COHR261224C00265000", "bid": 10.1, "bid_size": 82.0, "ask": 14.5, "ask_size": 65.0, "iv": 0.7986, "open_interest": 0.0, "volume": 1.0, "delta": 0.342, "gamma": 0.0058, "vega": 0.2902, "theta": -0.2568, "rho": 0.0844, "theo": 12.3626, "change": 2.21, "open": 6.76, "high": 6.76, "low": 6.76, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-09T09:51:14", "percent_change": 48.5714, "prev_day_close": 4.54999989271164}, {"option": "COHR261224P00265000", "bid": 47.0, "bid_size": 63.0, "ask": 55.7, "ask_size": 11.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0059, "vega": 0.2871, "theta": -0.2548, "rho": -0.1838, "theo": 50.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "COHR261224C00270000", "bid": 8.2, "bid_size": 154.0, "ask": 12.5, "ask_size": 88.0, "iv": 0.7702, "open_interest": 2.0, "volume": 2.0, "delta": 0.3173, "gamma": 0.0056, "vega": 0.2815, "theta": -0.2484, "rho": 0.0787, "theo": 11.1432, "change": 7.25, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T12:29:31", "percent_change": 183.544, "prev_day_close": 3.95000004768372}, {"option": "COHR261224P00270000", "bid": 51.1, "bid_size": 42.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0057, "vega": 0.2782, "theta": -0.246, "rho": -0.1893, "theo": 54.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8999977111816}, {"option": "COHR261224C00275000", "bid": 7.1, "bid_size": 109.0, "ask": 12.4, "ask_size": 78.0, "iv": 0.7864, "open_interest": 13.0, "volume": 1.0, "delta": 0.2938, "gamma": 0.0054, "vega": 0.2722, "theta": -0.2394, "rho": 0.0732, "theo": 10.0311, "change": 5.525, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T10:27:32", "percent_change": 199.099, "prev_day_close": 2.77499997615814}, {"option": "COHR261224P00275000", "bid": 54.6, "bid_size": 40.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.8133, "open_interest": 1.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0056, "vega": 0.2675, "theta": -0.2363, "rho": -0.1912, "theo": 58.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.98, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "COHR261224C00280000", "bid": 7.7, "bid_size": 58.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.7828, "open_interest": 1.0, "volume": 21.0, "delta": 0.2715, "gamma": 0.0052, "vega": 0.2619, "theta": -0.2299, "rho": 0.0679, "theo": 9.0203, "change": 6.975, "open": 3.6, "high": 9.8, "low": 3.6, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T15:21:31", "percent_change": 281.818, "prev_day_close": 2.47500004805624}, {"option": "COHR261224P00280000", "bid": 59.0, "bid_size": 48.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0054, "vega": 0.2573, "theta": -0.2263, "rho": -0.1956, "theo": 62.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "COHR270115C00025000", "bid": 197.0, "bid_size": 12.0, "ask": 203.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0475, "theo": 200.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.26, "last_trade_time": "2026-09-24T10:07:58", "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "COHR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.8819, "open_interest": 125.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-05T15:48:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "COHR270115C00030000", "bid": 192.0, "bid_size": 12.0, "ask": 198.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0569, "theo": 195.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.8, "last_trade_time": "2026-03-30T09:34:06", "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "COHR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.7964, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-05-05T12:19:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "COHR270115C00035000", "bid": 186.2, "bid_size": 12.0, "ask": 194.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0664, "theo": 191.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.7, "last_trade_time": "2026-05-08T13:27:51", "percent_change": 0.0, "prev_day_close": 159.399993896484}, {"option": "COHR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 100.0, "iv": 1.9094, "open_interest": 38.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-29T15:44:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "COHR270115C00040000", "bid": 181.2, "bid_size": 12.0, "ask": 189.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0758, "theo": 186.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.8, "last_trade_time": "2026-08-04T09:37:18", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "COHR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.8731, "open_interest": 78.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0011, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:26:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "COHR270115C00045000", "bid": 176.9, "bid_size": 12.0, "ask": 183.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0852, "theo": 181.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.88, "last_trade_time": "2026-10-01T10:33:09", "percent_change": 0.0, "prev_day_close": 149.549995422363}, {"option": "COHR270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.7469, "open_interest": 89.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:24:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "COHR270115C00050000", "bid": 171.3, "bid_size": 12.0, "ask": 178.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0946, "theo": 176.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.7, "last_trade_time": "2026-04-08T09:30:05", "percent_change": 0.0, "prev_day_close": 144.700004577637}, {"option": "COHR270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 114.0, "iv": 1.705, "open_interest": 411.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0027, "theta": -0.0024, "rho": -0.0004, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T12:02:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COHR270115C00055000", "bid": 167.0, "bid_size": 12.0, "ask": 173.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1039, "theo": 171.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.52, "last_trade_time": "2026-10-23T15:58:27", "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "COHR270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 92.0, "iv": 1.4881, "open_interest": 150.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0039, "theta": -0.0033, "rho": -0.0006, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T15:05:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR270115C00060000", "bid": 161.4, "bid_size": 12.0, "ask": 169.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 75.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1131, "theo": 166.3192, "change": 23.56, "open": 158.36, "high": 158.36, "low": 158.36, "tick": "up", "last_trade_price": 158.36, "last_trade_time": "2026-11-09T10:14:14", "percent_change": 17.4777, "prev_day_close": 134.800003051758}, {"option": "COHR270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 93.0, "iv": 1.4151, "open_interest": 218.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0054, "theta": -0.0045, "rho": -0.0008, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T13:17:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COHR270115C00065000", "bid": 157.2, "bid_size": 17.0, "ask": 162.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1223, "theo": 161.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.0, "last_trade_time": "2026-08-07T09:31:16", "percent_change": 0.0, "prev_day_close": 129.800003051758}, {"option": "COHR270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 104.0, "iv": 1.3471, "open_interest": 355.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0074, "theta": -0.006, "rho": -0.0012, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:49:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COHR270115C00070000", "bid": 152.5, "bid_size": 16.0, "ask": 159.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0099, "theta": 0.0, "rho": 0.1313, "theo": 156.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.9, "last_trade_time": "2026-11-05T11:56:23", "percent_change": 0.0, "prev_day_close": 125.050003051758}, {"option": "COHR270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 113.0, "iv": 1.3771, "open_interest": 1055.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0079, "rho": -0.0016, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:30:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115C00075000", "bid": 147.6, "bid_size": 21.0, "ask": 153.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0129, "theta": 0.0, "rho": 0.1402, "theo": 151.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.24, "last_trade_time": "2026-10-27T12:17:04", "percent_change": 0.0, "prev_day_close": 120.099998474121}, {"option": "COHR270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 1.2344, "open_interest": 991.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.013, "theta": -0.0101, "rho": -0.0022, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:07:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "COHR270115C00080000", "bid": 142.2, "bid_size": 21.0, "ask": 149.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0166, "theta": 0.0, "rho": 0.149, "theo": 146.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-11-06T10:20:22", "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "COHR270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 123.0, "iv": 1.1105, "open_interest": 617.0, "volume": 15.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0128, "rho": -0.0029, "theo": 0.226, "change": -0.48, "open": 0.45, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -68.5714, "prev_day_close": 0.700000012293458}, {"option": "COHR270115C00085000", "bid": 138.4, "bid_size": 18.0, "ask": 143.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 66.0, "volume": 4.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0211, "theta": 0.0, "rho": 0.1575, "theo": 141.7745, "change": 34.62, "open": 145.12, "high": 145.12, "low": 145.12, "tick": "no_change", "last_trade_price": 145.12, "last_trade_time": "2026-11-09T15:16:18", "percent_change": 31.3303, "prev_day_close": 110.5}, {"option": "COHR270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 111.0, "iv": 1.1636, "open_interest": 343.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0212, "theta": -0.016, "rho": -0.0037, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:23:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COHR270115C00090000", "bid": 133.1, "bid_size": 83.0, "ask": 138.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0264, "theta": -0.004, "rho": 0.1658, "theo": 136.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.95, "last_trade_time": "2026-10-30T13:35:15", "percent_change": 0.0, "prev_day_close": 105.600002288818}, {"option": "COHR270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 145.0, "iv": 1.1423, "open_interest": 134.0, "volume": 3.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0265, "theta": -0.0197, "rho": -0.0048, "theo": 0.3912, "change": -0.35, "open": 0.64, "high": 0.8, "low": 0.64, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:16:18", "percent_change": -30.4348, "prev_day_close": 1.15000000596046}, {"option": "COHR270115C00095000", "bid": 127.8, "bid_size": 104.0, "ask": 133.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0326, "theta": -0.0089, "rho": 0.1739, "theo": 132.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T12:41:53", "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "COHR270115P00095000", "bid": 0.25, "bid_size": 126.0, "ask": 1.75, "ask_size": 154.0, "iv": 1.1373, "open_interest": 93.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0328, "theta": -0.024, "rho": -0.0062, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:19:39", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "COHR270115C00100000", "bid": 123.9, "bid_size": 18.0, "ask": 128.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 77.0, "volume": 1.0, "delta": 0.9858, "gamma": 0.0004, "vega": 0.0398, "theta": -0.0143, "rho": 0.1817, "theo": 127.2507, "change": 32.9, "open": 129.1, "high": 129.1, "low": 129.1, "tick": "up", "last_trade_price": 129.1, "last_trade_time": "2026-11-09T11:08:08", "percent_change": 34.1996, "prev_day_close": 96.2000007629394}, {"option": "COHR270115P00100000", "bid": 0.25, "bid_size": 160.0, "ask": 1.65, "ask_size": 136.0, "iv": 1.0668, "open_interest": 2106.0, "volume": 12.0, "delta": -0.0166, "gamma": 0.0004, "vega": 0.0398, "theta": -0.0289, "rho": -0.0078, "theo": 0.6452, "change": -0.85, "open": 0.73, "high": 0.73, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:24:53", "percent_change": -54.8387, "prev_day_close": 1.55000001192093}, {"option": "COHR270115C00105000", "bid": 118.9, "bid_size": 33.0, "ask": 123.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0005, "vega": 0.0479, "theta": -0.0203, "rho": 0.1892, "theo": 122.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-26T09:39:03", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "COHR270115P00105000", "bid": 0.55, "bid_size": 112.0, "ask": 2.5, "ask_size": 141.0, "iv": 1.1065, "open_interest": 108.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.0482, "theta": -0.0344, "rho": -0.0097, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T14:21:09", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "COHR270115C00110000", "bid": 113.5, "bid_size": 106.0, "ask": 119.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0006, "vega": 0.0572, "theta": -0.0269, "rho": 0.1962, "theo": 117.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.7, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "COHR270115P00110000", "bid": 0.6, "bid_size": 144.0, "ask": 1.85, "ask_size": 138.0, "iv": 1.0026, "open_interest": 571.0, "volume": 4.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.0573, "theta": -0.0405, "rho": -0.012, "theo": 1.0209, "change": -1.895, "open": 1.5, "high": 1.5, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T10:35:57", "percent_change": -63.6975, "prev_day_close": 2.97499996423721}, {"option": "COHR270115C00115000", "bid": 109.5, "bid_size": 33.0, "ask": 114.3, "ask_size": 11.0, "iv": 0.6888, "open_interest": 32.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.0674, "theta": -0.0342, "rho": 0.2029, "theo": 113.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-10-16T12:46:26", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "COHR270115P00115000", "bid": 0.95, "bid_size": 79.0, "ask": 3.4, "ask_size": 149.0, "iv": 1.0717, "open_interest": 349.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.0678, "theta": -0.0472, "rho": -0.0146, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T15:58:07", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "COHR270115C00120000", "bid": 104.8, "bid_size": 42.0, "ask": 109.6, "ask_size": 11.0, "iv": 0.7426, "open_interest": 48.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0009, "vega": 0.0788, "theta": -0.0421, "rho": 0.209, "theo": 108.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.6, "last_trade_time": "2026-11-03T11:22:11", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "COHR270115P00120000", "bid": 1.0, "bid_size": 204.0, "ask": 2.5, "ask_size": 153.0, "iv": 0.9659, "open_interest": 1610.0, "volume": 17.0, "delta": -0.0375, "gamma": 0.0009, "vega": 0.0791, "theta": -0.0546, "rho": -0.0176, "theo": 1.5576, "change": -1.75, "open": 2.66, "high": 2.68, "low": 1.3, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:27:47", "percent_change": -52.2388, "prev_day_close": 3.35000002384186}, {"option": "COHR270115C00125000", "bid": 100.6, "bid_size": 33.0, "ask": 106.4, "ask_size": 37.0, "iv": 0.9048, "open_interest": 23.0, "volume": 1.0, "delta": 0.9576, "gamma": 0.001, "vega": 0.0912, "theta": -0.0505, "rho": 0.2147, "theo": 103.7193, "change": 30.45, "open": 104.4, "high": 104.4, "low": 104.4, "tick": "up", "last_trade_price": 104.4, "last_trade_time": "2026-11-09T11:15:16", "percent_change": 41.1765, "prev_day_close": 73.9499969482422}, {"option": "COHR270115P00125000", "bid": 1.5, "bid_size": 102.0, "ask": 3.3, "ask_size": 142.0, "iv": 0.9819, "open_interest": 452.0, "volume": 9.0, "delta": -0.0449, "gamma": 0.001, "vega": 0.0915, "theta": -0.0625, "rho": -0.0212, "theo": 1.8999, "change": -1.74, "open": 3.0, "high": 3.0, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T11:17:56", "percent_change": -40.4651, "prev_day_close": 4.29999995231628}, {"option": "COHR270115C00130000", "bid": 96.3, "bid_size": 94.0, "ask": 100.4, "ask_size": 41.0, "iv": 0.8317, "open_interest": 111.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0012, "vega": 0.1048, "theta": -0.0595, "rho": 0.2198, "theo": 99.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-10-30T12:11:08", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "COHR270115P00130000", "bid": 1.9, "bid_size": 95.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.9464, "open_interest": 759.0, "volume": 14.0, "delta": -0.0534, "gamma": 0.0012, "vega": 0.1051, "theta": -0.071, "rho": -0.0251, "theo": 2.3007, "change": -2.9, "open": 2.99, "high": 3.26, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:52:47", "percent_change": -55.7692, "prev_day_close": 5.20000004768372}, {"option": "COHR270115C00135000", "bid": 91.8, "bid_size": 38.0, "ask": 95.9, "ask_size": 12.0, "iv": 0.8328, "open_interest": 88.0, "volume": 15.0, "delta": 0.9397, "gamma": 0.0014, "vega": 0.1192, "theta": -0.069, "rho": 0.2244, "theo": 94.6674, "change": 30.2, "open": 95.9, "high": 95.9, "low": 95.9, "tick": "up", "last_trade_price": 95.9, "last_trade_time": "2026-11-09T11:43:07", "percent_change": 45.9665, "prev_day_close": 65.7000007629394}, {"option": "COHR270115P00135000", "bid": 1.85, "bid_size": 164.0, "ask": 4.0, "ask_size": 142.0, "iv": 0.921, "open_interest": 253.0, "volume": 3.0, "delta": -0.063, "gamma": 0.0014, "vega": 0.1196, "theta": -0.0799, "rho": -0.0297, "theo": 2.7647, "change": -2.9, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:54:26", "percent_change": -52.7273, "prev_day_close": 5.5}, {"option": "COHR270115C00140000", "bid": 87.0, "bid_size": 47.0, "ask": 91.4, "ask_size": 10.0, "iv": 0.8126, "open_interest": 62.0, "volume": 1.0, "delta": 0.929, "gamma": 0.0016, "vega": 0.1346, "theta": -0.0789, "rho": 0.2282, "theo": 90.2432, "change": 26.05, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-09T10:50:11", "percent_change": 42.05, "prev_day_close": 61.9500007629394}, {"option": "COHR270115P00140000", "bid": 2.95, "bid_size": 52.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.8992, "open_interest": 1022.0, "volume": 2.0, "delta": -0.0737, "gamma": 0.0016, "vega": 0.1351, "theta": -0.0894, "rho": -0.0346, "theo": 3.3001, "change": -2.75, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:56:25", "percent_change": -39.0071, "prev_day_close": 7.04999995231628}, {"option": "COHR270115C00145000", "bid": 82.8, "bid_size": 33.0, "ask": 88.2, "ask_size": 32.0, "iv": 0.8606, "open_interest": 33.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0018, "vega": 0.1508, "theta": -0.0891, "rho": 0.2315, "theo": 85.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.48, "last_trade_time": "2026-11-05T10:37:45", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "COHR270115P00145000", "bid": 3.4, "bid_size": 108.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.9066, "open_interest": 595.0, "volume": 212.0, "delta": -0.0856, "gamma": 0.0018, "vega": 0.1512, "theta": -0.0991, "rho": -0.0402, "theo": 3.9124, "change": -4.3, "open": 5.0, "high": 5.0, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:11:12", "percent_change": -54.4304, "prev_day_close": 7.89999985694885}, {"option": "COHR270115C00150000", "bid": 78.9, "bid_size": 104.0, "ask": 82.3, "ask_size": 22.0, "iv": 0.8134, "open_interest": 332.0, "volume": 1.0, "delta": 0.9042, "gamma": 0.002, "vega": 0.1675, "theta": -0.0997, "rho": 0.234, "theo": 81.6326, "change": 25.65, "open": 80.2, "high": 80.2, "low": 80.2, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-11-09T15:54:50", "percent_change": 47.0211, "prev_day_close": 54.5500011444092}, {"option": "COHR270115P00150000", "bid": 4.0, "bid_size": 115.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.8719, "open_interest": 475.0, "volume": 2.0, "delta": -0.0987, "gamma": 0.002, "vega": 0.1683, "theta": -0.1092, "rho": -0.0464, "theo": 4.609, "change": -4.2, "open": 6.23, "high": 6.23, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:36:40", "percent_change": -45.6522, "prev_day_close": 9.19999980926514}, {"option": "COHR270115C00155000", "bid": 74.4, "bid_size": 101.0, "ask": 78.5, "ask_size": 33.0, "iv": 0.8128, "open_interest": 150.0, "volume": 3.0, "delta": 0.8899, "gamma": 0.0023, "vega": 0.1849, "theta": -0.1104, "rho": 0.2358, "theo": 77.4595, "change": 27.66, "open": 78.66, "high": 78.66, "low": 78.66, "tick": "up", "last_trade_price": 78.66, "last_trade_time": "2026-11-09T14:24:14", "percent_change": 54.2353, "prev_day_close": 51.0}, {"option": "COHR270115P00155000", "bid": 4.6, "bid_size": 134.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.8617, "open_interest": 246.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0023, "vega": 0.1854, "theta": -0.1194, "rho": -0.0531, "theo": 5.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.51, "last_trade_time": "2026-11-06T15:22:51", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "COHR270115C00160000", "bid": 69.4, "bid_size": 114.0, "ask": 74.5, "ask_size": 41.0, "iv": 0.7873, "open_interest": 70.0, "volume": 4.0, "delta": 0.8744, "gamma": 0.0025, "vega": 0.2024, "theta": -0.1211, "rho": 0.237, "theo": 73.3829, "change": 10.3, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T09:40:57", "percent_change": 21.5933, "prev_day_close": 47.6999988555908}, {"option": "COHR270115P00160000", "bid": 5.6, "bid_size": 108.0, "ask": 6.7, "ask_size": 99.0, "iv": 0.8549, "open_interest": 1722.0, "volume": 433.0, "delta": -0.1287, "gamma": 0.0025, "vega": 0.2034, "theta": -0.1297, "rho": -0.0605, "theo": 6.2807, "change": -5.9, "open": 10.02, "high": 10.02, "low": 5.6, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:56:20", "percent_change": -48.7603, "prev_day_close": 12.0999999046326}, {"option": "COHR270115C00165000", "bid": 66.7, "bid_size": 81.0, "ask": 70.5, "ask_size": 27.0, "iv": 0.8165, "open_interest": 151.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0028, "vega": 0.2203, "theta": -0.1318, "rho": 0.2373, "theo": 69.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T14:08:18", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "COHR270115P00165000", "bid": 6.3, "bid_size": 141.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.8389, "open_interest": 294.0, "volume": 64.0, "delta": -0.1456, "gamma": 0.0028, "vega": 0.221, "theta": -0.14, "rho": -0.0682, "theo": 7.2705, "change": -6.7, "open": 6.78, "high": 7.05, "low": 6.78, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T14:38:14", "percent_change": -48.7273, "prev_day_close": 13.75}, {"option": "COHR270115C00170000", "bid": 61.7, "bid_size": 154.0, "ask": 68.1, "ask_size": 103.0, "iv": 0.819, "open_interest": 72.0, "volume": 9.0, "delta": 0.8397, "gamma": 0.003, "vega": 0.2379, "theta": -0.1424, "rho": 0.237, "theo": 65.5363, "change": 25.95, "open": 60.79, "high": 68.48, "low": 60.79, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-11-09T13:16:16", "percent_change": 63.062, "prev_day_close": 41.1499996185303}, {"option": "COHR270115P00170000", "bid": 7.5, "bid_size": 127.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.8284, "open_interest": 2408.0, "volume": 1138.0, "delta": -0.1637, "gamma": 0.003, "vega": 0.2387, "theta": -0.15, "rho": -0.077, "theo": 8.3684, "change": -7.34, "open": 13.35, "high": 13.35, "low": 7.8, "tick": "no_change", "last_trade_price": 8.36, "last_trade_time": "2026-11-09T15:54:53", "percent_change": -46.7516, "prev_day_close": 15.7000002861023}, {"option": "COHR270115C00175000", "bid": 58.8, "bid_size": 92.0, "ask": 64.3, "ask_size": 82.0, "iv": 0.8298, "open_interest": 86.0, "volume": 34.0, "delta": 0.8205, "gamma": 0.0032, "vega": 0.2554, "theta": -0.1526, "rho": 0.2359, "theo": 61.786, "change": 25.68, "open": 64.1, "high": 64.1, "low": 63.33, "tick": "down", "last_trade_price": 63.33, "last_trade_time": "2026-11-09T15:41:11", "percent_change": 68.2072, "prev_day_close": 37.6499996185303}, {"option": "COHR270115P00175000", "bid": 8.6, "bid_size": 127.0, "ask": 10.4, "ask_size": 105.0, "iv": 0.8358, "open_interest": 818.0, "volume": 292.0, "delta": -0.183, "gamma": 0.0033, "vega": 0.2564, "theta": -0.1599, "rho": -0.0856, "theo": 9.5837, "change": -8.13, "open": 13.87, "high": 13.87, "low": 9.2, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-11-09T14:28:55", "percent_change": -46.3248, "prev_day_close": 17.5500001907349}, {"option": "COHR270115C00180000", "bid": 55.2, "bid_size": 194.0, "ask": 60.8, "ask_size": 76.0, "iv": 0.8266, "open_interest": 145.0, "volume": 17.0, "delta": 0.8003, "gamma": 0.0035, "vega": 0.2726, "theta": -0.1625, "rho": 0.234, "theo": 58.1564, "change": 25.1, "open": 41.24, "high": 60.5, "low": 41.24, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-09T15:35:44", "percent_change": 70.904, "prev_day_close": 35.3999996185303}, {"option": "COHR270115P00180000", "bid": 9.8, "bid_size": 131.0, "ask": 11.4, "ask_size": 89.0, "iv": 0.8207, "open_interest": 1308.0, "volume": 79.0, "delta": -0.2034, "gamma": 0.0035, "vega": 0.2733, "theta": -0.1693, "rho": -0.0951, "theo": 10.9184, "change": -9.35, "open": 17.1, "high": 17.1, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:22:17", "percent_change": -47.8261, "prev_day_close": 19.5500001907349}, {"option": "COHR270115C00185000", "bid": 50.8, "bid_size": 126.0, "ask": 55.0, "ask_size": 18.0, "iv": 0.7646, "open_interest": 130.0, "volume": 7.0, "delta": 0.779, "gamma": 0.0037, "vega": 0.2888, "theta": -0.1718, "rho": 0.2316, "theo": 54.6504, "change": 21.2, "open": 54.74, "high": 58.01, "low": 53.9, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T15:56:46", "percent_change": 64.8318, "prev_day_close": 32.6999998092651}, {"option": "COHR270115P00185000", "bid": 11.5, "bid_size": 109.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.8216, "open_interest": 563.0, "volume": 3.0, "delta": -0.2249, "gamma": 0.0038, "vega": 0.2902, "theta": -0.1782, "rho": -0.1048, "theo": 12.3784, "change": -8.6, "open": 18.45, "high": 18.45, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T10:45:04", "percent_change": -39.3593, "prev_day_close": 21.8499994277954}, {"option": "COHR270115C00190000", "bid": 48.6, "bid_size": 101.0, "ask": 53.0, "ask_size": 82.0, "iv": 0.8045, "open_interest": 194.0, "volume": 23.0, "delta": 0.7568, "gamma": 0.004, "vega": 0.3045, "theta": -0.1806, "rho": 0.2283, "theo": 51.2727, "change": 22.6, "open": 33.8, "high": 52.75, "low": 33.8, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-09T12:51:12", "percent_change": 74.9585, "prev_day_close": 30.1500005722046}, {"option": "COHR270115P00190000", "bid": 13.0, "bid_size": 109.0, "ask": 15.3, "ask_size": 95.0, "iv": 0.826, "open_interest": 1691.0, "volume": 105.0, "delta": -0.2473, "gamma": 0.004, "vega": 0.3054, "theta": -0.1866, "rho": -0.1148, "theo": 13.9694, "change": -10.85, "open": 21.5, "high": 21.5, "low": 13.1, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T14:59:06", "percent_change": -44.1955, "prev_day_close": 24.5500001907349}, {"option": "COHR270115C00195000", "bid": 45.7, "bid_size": 58.0, "ask": 49.3, "ask_size": 42.0, "iv": 0.7979, "open_interest": 207.0, "volume": 4.0, "delta": 0.7336, "gamma": 0.0042, "vega": 0.319, "theta": -0.1886, "rho": 0.2246, "theo": 48.0272, "change": 20.95, "open": 43.0, "high": 48.6, "low": 43.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-11-09T11:18:52", "percent_change": 75.7685, "prev_day_close": 27.6499996185303}, {"option": "COHR270115P00195000", "bid": 14.6, "bid_size": 108.0, "ask": 16.5, "ask_size": 52.0, "iv": 0.81, "open_interest": 320.0, "volume": 37.0, "delta": -0.2707, "gamma": 0.0042, "vega": 0.3199, "theta": -0.1943, "rho": -0.126, "theo": 15.6911, "change": -11.15, "open": 23.33, "high": 24.0, "low": 15.04, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T14:35:12", "percent_change": -41.4498, "prev_day_close": 26.8999996185303}, {"option": "COHR270115C00200000", "bid": 42.8, "bid_size": 59.0, "ask": 46.3, "ask_size": 65.0, "iv": 0.7981, "open_interest": 1203.0, "volume": 93.0, "delta": 0.7098, "gamma": 0.0044, "vega": 0.3324, "theta": -0.1959, "rho": 0.2202, "theo": 44.9146, "change": 21.7, "open": 28.0, "high": 47.0, "low": 28.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T15:31:47", "percent_change": 85.7708, "prev_day_close": 25.3000001907349}, {"option": "COHR270115P00200000", "bid": 16.8, "bid_size": 86.0, "ask": 18.4, "ask_size": 70.0, "iv": 0.8106, "open_interest": 3889.0, "volume": 503.0, "delta": -0.2948, "gamma": 0.0044, "vega": 0.3333, "theta": -0.2012, "rho": -0.1365, "theo": 17.5512, "change": -12.3, "open": 26.25, "high": 26.25, "low": 16.5, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -41.1371, "prev_day_close": 29.9000005722046}, {"option": "COHR270115C00210000", "bid": 35.8, "bid_size": 123.0, "ask": 40.7, "ask_size": 51.0, "iv": 0.7753, "open_interest": 275.0, "volume": 65.0, "delta": 0.6602, "gamma": 0.0048, "vega": 0.3552, "theta": -0.2079, "rho": 0.2099, "theo": 39.1, "change": 18.74, "open": 29.3, "high": 41.2, "low": 29.3, "tick": "no_change", "last_trade_price": 39.94, "last_trade_time": "2026-11-09T15:03:33", "percent_change": 88.3962, "prev_day_close": 21.1999998092651}, {"option": "COHR270115P00210000", "bid": 20.1, "bid_size": 115.0, "ask": 24.7, "ask_size": 106.0, "iv": 0.8195, "open_interest": 1416.0, "volume": 35.0, "delta": -0.345, "gamma": 0.0048, "vega": 0.3561, "theta": -0.2124, "rho": -0.1585, "theo": 21.6803, "change": -14.35, "open": 29.0, "high": 29.0, "low": 21.2, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:14:25", "percent_change": -40.2525, "prev_day_close": 35.6499996185303}, {"option": "COHR270115C00220000", "bid": 32.5, "bid_size": 62.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.7776, "open_interest": 243.0, "volume": 132.0, "delta": 0.6091, "gamma": 0.005, "vega": 0.372, "theta": -0.2162, "rho": 0.1977, "theo": 33.8339, "change": 16.15, "open": 20.0, "high": 35.67, "low": 18.6, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-09T15:59:35", "percent_change": 90.9859, "prev_day_close": 17.75}, {"option": "COHR270115P00220000", "bid": 25.2, "bid_size": 115.0, "ask": 28.3, "ask_size": 101.0, "iv": 0.8008, "open_interest": 3327.0, "volume": 28.0, "delta": -0.3968, "gamma": 0.0051, "vega": 0.3722, "theta": -0.22, "rho": -0.1812, "theo": 26.3675, "change": -17.15, "open": 34.45, "high": 34.45, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T15:24:03", "percent_change": -40.688, "prev_day_close": 42.1499996185303}, {"option": "COHR270115C00230000", "bid": 27.1, "bid_size": 98.0, "ask": 31.9, "ask_size": 89.0, "iv": 0.7931, "open_interest": 357.0, "volume": 320.0, "delta": 0.5573, "gamma": 0.0052, "vega": 0.3822, "theta": -0.2206, "rho": 0.1842, "theo": 29.1098, "change": 15.28, "open": 20.01, "high": 30.9, "low": 19.3, "tick": "down", "last_trade_price": 30.03, "last_trade_time": "2026-11-09T14:56:31", "percent_change": 103.593, "prev_day_close": 14.75}, {"option": "COHR270115P00230000", "bid": 31.4, "bid_size": 8.0, "ask": 32.7, "ask_size": 44.0, "iv": 0.7945, "open_interest": 1416.0, "volume": 51.0, "delta": -0.4493, "gamma": 0.0053, "vega": 0.3819, "theta": -0.2238, "rho": -0.202, "theo": 31.6058, "change": -16.65, "open": 30.96, "high": 32.1, "low": 30.2, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T15:53:46", "percent_change": -34.224, "prev_day_close": 48.6499996185303}, {"option": "COHR270115C00240000", "bid": 23.3, "bid_size": 100.0, "ask": 25.5, "ask_size": 37.0, "iv": 0.7628, "open_interest": 642.0, "volume": 44.0, "delta": 0.506, "gamma": 0.0053, "vega": 0.386, "theta": -0.2213, "rho": 0.1701, "theo": 24.9126, "change": 12.15, "open": 15.0, "high": 26.7, "low": 15.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T15:55:57", "percent_change": 101.674, "prev_day_close": 11.9499998092651}, {"option": "COHR270115P00240000", "bid": 35.5, "bid_size": 88.0, "ask": 39.2, "ask_size": 52.0, "iv": 0.7754, "open_interest": 881.0, "volume": 375.0, "delta": -0.5016, "gamma": 0.0054, "vega": 0.3849, "theta": -0.2238, "rho": -0.2233, "theo": 37.3784, "change": -20.15, "open": 51.25, "high": 51.25, "low": 35.8, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-11-09T15:22:19", "percent_change": -35.95, "prev_day_close": 56.0499992370606}, {"option": "COHR270115C00250000", "bid": 20.0, "bid_size": 74.0, "ask": 22.2, "ask_size": 56.0, "iv": 0.7671, "open_interest": 2887.0, "volume": 286.0, "delta": 0.456, "gamma": 0.0053, "vega": 0.3835, "theta": -0.2184, "rho": 0.1555, "theo": 21.217, "change": 11.2, "open": 11.6, "high": 23.0, "low": 11.5, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T15:57:09", "percent_change": 113.131, "prev_day_close": 9.90000009536743}, {"option": "COHR270115P00250000", "bid": 42.1, "bid_size": 79.0, "ask": 47.4, "ask_size": 77.0, "iv": 0.7987, "open_interest": 3085.0, "volume": 14.0, "delta": -0.5526, "gamma": 0.0054, "vega": 0.3812, "theta": -0.2203, "rho": -0.2408, "theo": 43.6594, "change": -20.6, "open": 59.67, "high": 59.67, "low": 42.1, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-11-09T13:13:24", "percent_change": -32.2884, "prev_day_close": 63.7999992370606}, {"option": "COHR270115C00260000", "bid": 14.9, "bid_size": 175.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.7332, "open_interest": 694.0, "volume": 360.0, "delta": 0.408, "gamma": 0.0052, "vega": 0.3753, "theta": -0.2125, "rho": 0.1408, "theo": 17.9887, "change": 9.9, "open": 11.0, "high": 19.42, "low": 11.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T15:49:12", "percent_change": 122.222, "prev_day_close": 8.09999990463257}, {"option": "COHR270115P00260000", "bid": 48.9, "bid_size": 97.0, "ask": 53.5, "ask_size": 56.0, "iv": 0.7859, "open_interest": 966.0, "volume": 6.0, "delta": -0.6016, "gamma": 0.0054, "vega": 0.372, "theta": -0.2138, "rho": -0.2571, "theo": 50.4215, "change": -23.1, "open": 67.65, "high": 67.65, "low": 49.0, "tick": "up", "last_trade_price": 49.1, "last_trade_time": "2026-11-09T11:55:04", "percent_change": -31.9945, "prev_day_close": 72.1999969482422}, {"option": "COHR270115C00270000", "bid": 12.2, "bid_size": 176.0, "ask": 19.0, "ask_size": 123.0, "iv": 0.7718, "open_interest": 563.0, "volume": 94.0, "delta": 0.3627, "gamma": 0.0051, "vega": 0.3625, "theta": -0.204, "rho": 0.1266, "theo": 15.1915, "change": 9.8, "open": 8.5, "high": 16.6, "low": 8.5, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:31:41", "percent_change": 148.485, "prev_day_close": 6.60000014305115}, {"option": "COHR270115P00270000", "bid": 56.2, "bid_size": 74.0, "ask": 60.1, "ask_size": 45.0, "iv": 0.7752, "open_interest": 1796.0, "volume": 9.0, "delta": -0.6481, "gamma": 0.0052, "vega": 0.3576, "theta": -0.2048, "rho": -0.2711, "theo": 57.624, "change": -23.85, "open": 60.75, "high": 60.75, "low": 55.4, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -29.5356, "prev_day_close": 80.75}, {"option": "COHR270115C00280000", "bid": 11.0, "bid_size": 139.0, "ask": 13.7, "ask_size": 68.0, "iv": 0.7441, "open_interest": 827.0, "volume": 59.0, "delta": 0.3205, "gamma": 0.0049, "vega": 0.3457, "theta": -0.1936, "rho": 0.113, "theo": 12.7859, "change": 8.2, "open": 6.35, "high": 13.56, "low": 6.1, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:41:32", "percent_change": 154.717, "prev_day_close": 5.29999995231628}, {"option": "COHR270115P00280000", "bid": 63.8, "bid_size": 74.0, "ask": 68.8, "ask_size": 68.0, "iv": 0.7882, "open_interest": 718.0, "volume": 2.0, "delta": -0.6916, "gamma": 0.005, "vega": 0.3382, "theta": -0.1938, "rho": -0.2794, "theo": 65.2267, "change": -11.0, "open": 78.93, "high": 78.93, "low": 78.6, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-11-09T09:45:14", "percent_change": -12.2768, "prev_day_close": 89.5999984741211}, {"option": "COHR270115C00290000", "bid": 9.7, "bid_size": 83.0, "ask": 11.9, "ask_size": 72.0, "iv": 0.7557, "open_interest": 927.0, "volume": 140.0, "delta": 0.2816, "gamma": 0.0046, "vega": 0.326, "theta": -0.1817, "rho": 0.1, "theo": 10.7286, "change": 6.55, "open": 9.8, "high": 11.7, "low": 9.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:57:09", "percent_change": 154.118, "prev_day_close": 4.25000011920929}, {"option": "COHR270115P00290000", "bid": 71.8, "bid_size": 76.0, "ask": 75.7, "ask_size": 45.0, "iv": 0.7711, "open_interest": 1356.0, "volume": 1.0, "delta": -0.7318, "gamma": 0.0048, "vega": 0.3165, "theta": -0.1814, "rho": -0.2865, "theo": 73.1921, "change": -26.37, "open": 72.18, "high": 72.18, "low": 72.18, "tick": "down", "last_trade_price": 72.18, "last_trade_time": "2026-11-09T14:14:27", "percent_change": -26.758, "prev_day_close": 98.5499992370606}, {"option": "COHR270115C00300000", "bid": 8.5, "bid_size": 33.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.7498, "open_interest": 2202.0, "volume": 425.0, "delta": 0.2463, "gamma": 0.0043, "vega": 0.3046, "theta": -0.1689, "rho": 0.0882, "theo": 8.9808, "change": 5.0, "open": 4.01, "high": 9.98, "low": 4.01, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T15:56:25", "percent_change": 136.986, "prev_day_close": 3.65000009536743}, {"option": "COHR270115P00300000", "bid": 80.2, "bid_size": 75.0, "ask": 84.0, "ask_size": 49.0, "iv": 0.772, "open_interest": 3049.0, "volume": 8.0, "delta": -0.7687, "gamma": 0.0045, "vega": 0.2919, "theta": -0.1681, "rho": -0.2902, "theo": 81.4772, "change": -25.7, "open": 81.0, "high": 81.75, "low": 79.85, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-11-09T15:57:30", "percent_change": -23.9181, "prev_day_close": 107.450000762939}, {"option": "COHR270115C00310000", "bid": 6.5, "bid_size": 167.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.7341, "open_interest": 578.0, "volume": 16.0, "delta": 0.2145, "gamma": 0.004, "vega": 0.2817, "theta": -0.1557, "rho": 0.0772, "theo": 7.5029, "change": 5.2, "open": 5.9, "high": 8.2, "low": 5.9, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:35:02", "percent_change": 173.333, "prev_day_close": 3.0}, {"option": "COHR270115P00310000", "bid": 88.7, "bid_size": 77.0, "ask": 93.9, "ask_size": 102.0, "iv": 0.7947, "open_interest": 454.0, "volume": 2.0, "delta": -0.802, "gamma": 0.0042, "vega": 0.2666, "theta": -0.1543, "rho": -0.2879, "theo": 90.0422, "change": -19.75, "open": 105.64, "high": 105.64, "low": 97.95, "tick": "down", "last_trade_price": 97.95, "last_trade_time": "2026-11-09T10:07:19", "percent_change": -16.7799, "prev_day_close": 117.700000762939}, {"option": "COHR270115C00320000", "bid": 4.8, "bid_size": 164.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.7288, "open_interest": 711.0, "volume": 45.0, "delta": 0.1861, "gamma": 0.0037, "vega": 0.2588, "theta": -0.1424, "rho": 0.0674, "theo": 6.2583, "change": 4.375, "open": 2.3, "high": 6.73, "low": 2.3, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:06:41", "percent_change": 192.308, "prev_day_close": 2.27500003576279}, {"option": "COHR270115P00320000", "bid": 97.6, "bid_size": 74.0, "ask": 102.9, "ask_size": 73.0, "iv": 0.8031, "open_interest": 443.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0039, "vega": 0.2408, "theta": -0.1406, "rho": -0.2862, "theo": 98.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.74, "last_trade_time": "2026-11-05T15:20:27", "percent_change": 0.0, "prev_day_close": 126.749996185303}, {"option": "COHR270115C00330000", "bid": 4.2, "bid_size": 143.0, "ask": 5.6, "ask_size": 29.0, "iv": 0.7319, "open_interest": 455.0, "volume": 27.0, "delta": 0.161, "gamma": 0.0034, "vega": 0.2358, "theta": -0.1293, "rho": 0.0586, "theo": 5.215, "change": 3.65, "open": 3.1, "high": 5.65, "low": 2.95, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T15:41:31", "percent_change": 182.5, "prev_day_close": 2.00000005960464}, {"option": "COHR270115P00330000", "bid": 106.6, "bid_size": 51.0, "ask": 111.7, "ask_size": 51.0, "iv": 0.8026, "open_interest": 167.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0036, "vega": 0.2131, "theta": -0.1269, "rho": -0.2697, "theo": 107.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.3, "last_trade_time": "2026-11-04T14:00:42", "percent_change": 0.0, "prev_day_close": 136.350006103516}, {"option": "COHR270115C00340000", "bid": 3.5, "bid_size": 123.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.7425, "open_interest": 380.0, "volume": 1.0, "delta": 0.1388, "gamma": 0.0031, "vega": 0.2137, "theta": -0.1168, "rho": 0.0508, "theo": 4.342, "change": 2.675, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:47:28", "percent_change": 175.41, "prev_day_close": 1.52500003576279}, {"option": "COHR270115P00340000", "bid": 115.8, "bid_size": 60.0, "ask": 120.1, "ask_size": 54.0, "iv": 0.7892, "open_interest": 830.0, "volume": 1.0, "delta": -0.8827, "gamma": 0.0033, "vega": 0.1882, "theta": -0.1139, "rho": -0.2543, "theo": 117.0741, "change": -4.5, "open": 141.55, "high": 141.55, "low": 141.55, "tick": "down", "last_trade_price": 141.55, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -3.08114, "prev_day_close": 146.050003051758}, {"option": "COHR270115C00350000", "bid": 2.65, "bid_size": 137.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.7364, "open_interest": 868.0, "volume": 149.0, "delta": 0.1195, "gamma": 0.0028, "vega": 0.1925, "theta": -0.105, "rho": 0.0438, "theo": 3.6146, "change": 2.65, "open": 1.85, "high": 4.0, "low": 1.85, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:41:05", "percent_change": 212.0, "prev_day_close": 1.25}, {"option": "COHR270115P00350000", "bid": 125.2, "bid_size": 12.0, "ask": 130.7, "ask_size": 38.0, "iv": 0.8272, "open_interest": 56.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0031, "vega": 0.1599, "theta": -0.1018, "rho": -0.237, "theo": 126.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.64, "last_trade_time": "2026-11-05T14:23:17", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "COHR270115C00360000", "bid": 2.55, "bid_size": 73.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.7415, "open_interest": 830.0, "volume": 137.0, "delta": 0.1026, "gamma": 0.0025, "vega": 0.1727, "theta": -0.0939, "rho": 0.0378, "theo": 3.0084, "change": 1.83, "open": 1.56, "high": 3.18, "low": 1.56, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T13:47:43", "percent_change": 146.4, "prev_day_close": 1.25}, {"option": "COHR270115P00360000", "bid": 134.7, "bid_size": 64.0, "ask": 139.4, "ask_size": 65.0, "iv": 0.8158, "open_interest": 200.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0028, "vega": 0.1373, "theta": -0.0901, "rho": -0.2104, "theo": 135.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.0, "last_trade_time": "2026-11-05T11:10:56", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "COHR270115C00370000", "bid": 2.2, "bid_size": 79.0, "ask": 3.0, "ask_size": 105.0, "iv": 0.7495, "open_interest": 319.0, "volume": 5.0, "delta": 0.088, "gamma": 0.0022, "vega": 0.1542, "theta": -0.0837, "rho": 0.0325, "theo": 2.5052, "change": 1.7, "open": 2.36, "high": 2.55, "low": 2.36, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:17:01", "percent_change": 200.0, "prev_day_close": 0.849999994039536}, {"option": "COHR270115P00370000", "bid": 143.0, "bid_size": 30.0, "ask": 149.9, "ask_size": 32.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0026, "vega": 0.111, "theta": -0.0812, "rho": -0.1893, "theo": 145.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.85, "last_trade_time": "2026-11-05T14:20:18", "percent_change": 0.0, "prev_day_close": 176.149993896484}, {"option": "COHR270115C00380000", "bid": 1.75, "bid_size": 92.0, "ask": 2.6, "ask_size": 69.0, "iv": 0.7498, "open_interest": 656.0, "volume": 10.0, "delta": 0.0755, "gamma": 0.002, "vega": 0.1374, "theta": -0.0743, "rho": 0.0279, "theo": 2.0869, "change": 1.33, "open": 2.1, "high": 2.1, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T13:47:43", "percent_change": 177.333, "prev_day_close": 0.750000029802322}, {"option": "COHR270115P00380000", "bid": 154.0, "bid_size": 77.0, "ask": 158.4, "ask_size": 61.0, "iv": 0.8277, "open_interest": 105.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0023, "vega": 0.0931, "theta": -0.0712, "rho": -0.1596, "theo": 155.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.85, "last_trade_time": "2026-11-05T09:48:27", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "COHR270115C00390000", "bid": 0.35, "bid_size": 157.0, "ask": 2.4, "ask_size": 93.0, "iv": 0.7111, "open_interest": 570.0, "volume": 3.0, "delta": 0.0646, "gamma": 0.0017, "vega": 0.1218, "theta": -0.0658, "rho": 0.0239, "theo": 1.7401, "change": 0.675, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:40:13", "percent_change": 108.0, "prev_day_close": 0.625000014901161}, {"option": "COHR270115P00390000", "bid": 163.8, "bid_size": 12.0, "ask": 168.4, "ask_size": 30.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.002, "vega": 0.063, "theta": -0.0607, "rho": -0.1198, "theo": 165.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.5, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "COHR270115C00400000", "bid": 1.25, "bid_size": 87.0, "ask": 1.85, "ask_size": 53.0, "iv": 0.7532, "open_interest": 1632.0, "volume": 292.0, "delta": 0.0553, "gamma": 0.0015, "vega": 0.108, "theta": -0.0582, "rho": 0.0206, "theo": 1.4523, "change": 1.155, "open": 1.5, "high": 1.95, "low": 1.4, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:36:25", "percent_change": 243.158, "prev_day_close": 0.475000008940697}, {"option": "COHR270115P00400000", "bid": 173.6, "bid_size": 12.0, "ask": 178.4, "ask_size": 30.0, "iv": 0.8731, "open_interest": 2.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0019, "vega": 0.0495, "theta": -0.0555, "rho": -0.1102, "theo": 174.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.9, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "COHR270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 27.0, "iv": 0.7145, "open_interest": 348.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0014, "vega": 0.0953, "theta": -0.0514, "rho": 0.0176, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:27:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHR270115P00410000", "bid": 182.1, "bid_size": 16.0, "ask": 188.0, "ask_size": 16.0, "iv": 0.7999, "open_interest": 10.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0017, "vega": 0.0316, "theta": -0.0428, "rho": -0.0614, "theo": 184.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.2, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "COHR270115C00420000", "bid": 0.4, "bid_size": 138.0, "ask": 1.4, "ask_size": 57.0, "iv": 0.731, "open_interest": 701.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0012, "vega": 0.0842, "theta": -0.0452, "rho": 0.0151, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T12:14:10", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "COHR270115P00420000", "bid": 191.8, "bid_size": 16.0, "ask": 198.5, "ask_size": 16.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 194.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.21, "last_trade_time": "2026-11-06T09:33:54", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "COHR270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 61.0, "iv": 0.7122, "open_interest": 235.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0011, "vega": 0.0742, "theta": -0.0398, "rho": 0.0129, "theo": 0.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T11:40:17", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "COHR270115P00430000", "bid": 202.0, "bid_size": 12.0, "ask": 208.6, "ask_size": 12.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 204.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-09-02T14:29:20", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "COHR270115C00440000", "bid": 0.05, "bid_size": 140.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.7196, "open_interest": 525.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0009, "vega": 0.0652, "theta": -0.035, "rho": 0.0111, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:28:44", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "COHR270115P00440000", "bid": 211.7, "bid_size": 12.0, "ask": 218.5, "ask_size": 12.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 214.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.2, "last_trade_time": "2026-08-27T13:10:49", "percent_change": 0.0, "prev_day_close": 246.050003051758}, {"option": "COHR270115C00450000", "bid": 0.25, "bid_size": 119.0, "ask": 1.05, "ask_size": 105.0, "iv": 0.7574, "open_interest": 356.0, "volume": 3.0, "delta": 0.0255, "gamma": 0.0008, "vega": 0.0575, "theta": -0.0308, "rho": 0.0095, "theo": 0.6004, "change": 0.315, "open": 0.51, "high": 0.69, "low": 0.51, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:33:19", "percent_change": 84.0, "prev_day_close": 0.374999988824129}, {"option": "COHR270115P00450000", "bid": 221.9, "bid_size": 16.0, "ask": 228.5, "ask_size": 16.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 224.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.1, "last_trade_time": "2026-10-15T14:32:18", "percent_change": 0.0, "prev_day_close": 256.049995422363}, {"option": "COHR270115C00460000", "bid": 0.2, "bid_size": 117.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.7682, "open_interest": 419.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0007, "vega": 0.0505, "theta": -0.027, "rho": 0.0082, "theo": 0.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T13:52:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COHR270115P00460000", "bid": 231.9, "bid_size": 16.0, "ask": 238.9, "ask_size": 17.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 234.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.8, "last_trade_time": "2026-08-12T11:49:58", "percent_change": 0.0, "prev_day_close": 266.049987792969}, {"option": "COHR270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 98.0, "iv": 0.7872, "open_interest": 724.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0006, "vega": 0.0444, "theta": -0.0238, "rho": 0.007, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T15:46:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "COHR270115P00470000", "bid": 241.9, "bid_size": 16.0, "ask": 248.6, "ask_size": 16.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 244.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-09-21T11:44:08", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "COHR270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.8009, "open_interest": 162.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0006, "vega": 0.0391, "theta": -0.0209, "rho": 0.006, "theo": 0.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T15:46:40", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "COHR270115P00480000", "bid": 251.9, "bid_size": 16.0, "ask": 259.0, "ask_size": 12.0, "iv": 1.0259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 254.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.9, "last_trade_time": "2026-09-22T10:32:24", "percent_change": 0.0, "prev_day_close": 286.049987792969}, {"option": "COHR270115C00490000", "bid": 0.05, "bid_size": 141.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.7362, "open_interest": 139.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0005, "vega": 0.0343, "theta": -0.0184, "rho": 0.0052, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:09:53", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "COHR270115P00490000", "bid": 261.9, "bid_size": 16.0, "ask": 268.8, "ask_size": 17.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 264.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.7, "last_trade_time": "2026-10-15T10:23:13", "percent_change": 0.0, "prev_day_close": 295.899993896484}, {"option": "COHR270115C00500000", "bid": 0.1, "bid_size": 100.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7335, "open_interest": 1682.0, "volume": 751.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0161, "rho": 0.0045, "theo": 0.2592, "change": 0.025, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:43:33", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "COHR270115P00500000", "bid": 271.9, "bid_size": 16.0, "ask": 279.0, "ask_size": 18.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 274.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.7, "last_trade_time": "2026-10-15T14:43:12", "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COHR270115C00510000", "bid": 0.05, "bid_size": 100.0, "ask": 0.7, "ask_size": 122.0, "iv": 0.807, "open_interest": 181.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0142, "rho": 0.0039, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T11:40:17", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "COHR270115P00510000", "bid": 281.9, "bid_size": 16.0, "ask": 289.0, "ask_size": 18.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 284.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.4, "last_trade_time": "2026-08-27T09:32:26", "percent_change": 0.0, "prev_day_close": 316.049987792969}, {"option": "COHR270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 101.0, "iv": 0.8362, "open_interest": 70.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0125, "rho": 0.0033, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:12:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COHR270115P00520000", "bid": 291.9, "bid_size": 16.0, "ask": 299.0, "ask_size": 12.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 294.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.9, "last_trade_time": "2026-09-23T11:55:17", "percent_change": 0.0, "prev_day_close": 326.049987792969}, {"option": "COHR270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 118.0, "iv": 0.8756, "open_interest": 58.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0206, "theta": -0.011, "rho": 0.0029, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:16:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR270115P00530000", "bid": 301.9, "bid_size": 16.0, "ask": 308.2, "ask_size": 16.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 304.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.4, "last_trade_time": "2026-09-23T11:59:09", "percent_change": 0.0, "prev_day_close": 336.049987792969}, {"option": "COHR270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 59.0, "iv": 0.8675, "open_interest": 51.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0097, "rho": 0.0025, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:15:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR270115P00540000", "bid": 311.9, "bid_size": 16.0, "ask": 318.5, "ask_size": 16.0, "iv": 1.1193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 314.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.6, "last_trade_time": "2026-09-23T12:05:57", "percent_change": 0.0, "prev_day_close": 346.049987792969}, {"option": "COHR270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 56.0, "iv": 0.8541, "open_interest": 204.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.016, "theta": -0.0086, "rho": 0.0022, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:15:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COHR270115P00550000", "bid": 321.9, "bid_size": 16.0, "ask": 328.3, "ask_size": 16.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 324.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.28, "last_trade_time": "2026-10-01T11:44:18", "percent_change": 0.0, "prev_day_close": 355.949996948242}, {"option": "COHR270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 61.0, "iv": 0.8907, "open_interest": 76.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0075, "rho": 0.0019, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:15:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00560000", "bid": 331.9, "bid_size": 16.0, "ask": 338.6, "ask_size": 16.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 334.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.3, "last_trade_time": "2026-09-23T11:54:27", "percent_change": 0.0, "prev_day_close": 366.049987792969}, {"option": "COHR270115C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.9308, "open_interest": 91.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0125, "theta": -0.0067, "rho": 0.0016, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "COHR270115P00570000", "bid": 341.9, "bid_size": 16.0, "ask": 348.3, "ask_size": 16.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 344.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.4, "last_trade_time": "2026-09-23T11:59:05", "percent_change": 0.0, "prev_day_close": 376.049987792969}, {"option": "COHR270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.9452, "open_interest": 47.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0059, "rho": 0.0014, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T14:15:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00580000", "bid": 351.9, "bid_size": 16.0, "ask": 358.3, "ask_size": 16.0, "iv": 1.1766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 354.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.98, "last_trade_time": "2026-08-12T10:15:46", "percent_change": 0.0, "prev_day_close": 385.949996948242}, {"option": "COHR270115C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 79.0, "iv": 0.9018, "open_interest": 67.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0052, "rho": 0.0012, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00590000", "bid": 361.9, "bid_size": 16.0, "ask": 369.0, "ask_size": 18.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 364.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.6, "last_trade_time": "2026-08-07T13:20:01", "percent_change": 0.0, "prev_day_close": 396.049987792969}, {"option": "COHR270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 131.0, "iv": 0.906, "open_interest": 238.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0046, "rho": 0.0011, "theo": 0.0558, "change": -0.375, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:39:33", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "COHR270115P00600000", "bid": 373.3, "bid_size": 13.0, "ask": 378.6, "ask_size": 17.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 374.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.98, "last_trade_time": "2026-08-17T12:40:50", "percent_change": 0.0, "prev_day_close": 405.449996948242}, {"option": "COHR270115C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.9525, "open_interest": 768.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0041, "rho": 0.001, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:59:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00610000", "bid": 381.9, "bid_size": 16.0, "ask": 388.3, "ask_size": 16.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 384.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.98, "last_trade_time": "2026-08-13T09:44:44", "percent_change": 0.0, "prev_day_close": 416.049987792969}, {"option": "COHR270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.9936, "open_interest": 114.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0036, "rho": 0.0008, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-14T11:25:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00620000", "bid": 391.9, "bid_size": 16.0, "ask": 398.3, "ask_size": 16.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 394.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.3, "last_trade_time": "2026-06-09T12:38:11", "percent_change": 0.0, "prev_day_close": 426.049987792969}, {"option": "COHR270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.0066, "open_interest": 275.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0032, "rho": 0.0007, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:38:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "COHR270115P00630000", "bid": 401.9, "bid_size": 16.0, "ask": 408.6, "ask_size": 16.0, "iv": 1.2896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 404.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.049987792969}, {"option": "COHR270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 128.0, "iv": 0.9561, "open_interest": 170.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0029, "rho": 0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:59:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "COHR270115P00640000", "bid": 411.9, "bid_size": 16.0, "ask": 418.1, "ask_size": 16.0, "iv": 1.2588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 414.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.1, "last_trade_time": "2026-08-10T15:16:16", "percent_change": 0.0, "prev_day_close": 446.049987792969}, {"option": "COHR270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7752, "open_interest": 812.0, "volume": 7.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0026, "rho": 0.0006, "theo": 0.0278, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:41:08", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "COHR270115P00650000", "bid": 421.9, "bid_size": 16.0, "ask": 428.1, "ask_size": 16.0, "iv": 1.2748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 424.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.6, "last_trade_time": "2026-09-21T11:43:31", "percent_change": 0.0, "prev_day_close": 456.049987792969}, {"option": "COHR270219C00090000", "bid": 134.7, "bid_size": 14.0, "ask": 140.7, "ask_size": 17.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0584, "theta": -0.0068, "rho": 0.2372, "theo": 137.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.150001525879}, {"option": "COHR270219P00090000", "bid": 0.5, "bid_size": 122.0, "ask": 2.45, "ask_size": 142.0, "iv": 1.0524, "open_interest": 0.0, "volume": 1.0, "delta": -0.0203, "gamma": 0.0004, "vega": 0.0587, "theta": -0.0275, "rho": -0.0149, "theo": 1.0285, "change": -0.625, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:37:28", "percent_change": -29.4118, "prev_day_close": 2.12500005960464}, {"option": "COHR270219C00095000", "bid": 130.3, "bid_size": 13.0, "ask": 136.0, "ask_size": 17.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0005, "vega": 0.069, "theta": -0.0121, "rho": 0.2477, "theo": 133.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "COHR270219P00095000", "bid": 0.55, "bid_size": 124.0, "ask": 2.9, "ask_size": 137.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.0692, "theta": -0.0321, "rho": -0.0182, "theo": 1.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "COHR270219C00100000", "bid": 124.5, "bid_size": 17.0, "ask": 131.4, "ask_size": 17.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0006, "vega": 0.0807, "theta": -0.0178, "rho": 0.2577, "theo": 128.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "COHR270219P00100000", "bid": 0.9, "bid_size": 131.0, "ask": 3.6, "ask_size": 143.0, "iv": 1.0338, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.0809, "theta": -0.0371, "rho": -0.022, "theo": 1.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T10:23:45", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "COHR270219C00105000", "bid": 119.7, "bid_size": 20.0, "ask": 126.8, "ask_size": 17.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0007, "vega": 0.0935, "theta": -0.0239, "rho": 0.2671, "theo": 124.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "COHR270219P00105000", "bid": 1.3, "bid_size": 121.0, "ask": 3.9, "ask_size": 152.0, "iv": 1.0136, "open_interest": 2.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0007, "vega": 0.0938, "theta": -0.0425, "rho": -0.0263, "theo": 1.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-05T11:19:33", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "COHR270219C00110000", "bid": 115.3, "bid_size": 18.0, "ask": 122.2, "ask_size": 17.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0008, "vega": 0.1072, "theta": -0.0304, "rho": 0.2759, "theo": 119.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "COHR270219P00110000", "bid": 1.6, "bid_size": 121.0, "ask": 4.5, "ask_size": 148.0, "iv": 0.9991, "open_interest": 3.0, "volume": 2.0, "delta": -0.0423, "gamma": 0.0008, "vega": 0.1076, "theta": -0.0482, "rho": -0.0312, "theo": 2.2796, "change": -1.6, "open": 3.67, "high": 3.67, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T13:23:30", "percent_change": -34.4086, "prev_day_close": 4.65000009536743}, {"option": "COHR270219C00115000", "bid": 110.9, "bid_size": 17.0, "ask": 117.7, "ask_size": 17.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0009, "vega": 0.1222, "theta": -0.0371, "rho": 0.2839, "theo": 114.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "COHR270219P00115000", "bid": 2.1, "bid_size": 120.0, "ask": 5.2, "ask_size": 148.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0009, "vega": 0.1226, "theta": -0.0543, "rho": -0.0366, "theo": 2.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "COHR270219C00120000", "bid": 107.5, "bid_size": 24.0, "ask": 113.2, "ask_size": 17.0, "iv": 0.8964, "open_interest": 2.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0011, "vega": 0.1378, "theta": -0.0442, "rho": 0.2914, "theo": 110.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.4, "last_trade_time": "2026-11-05T10:40:13", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "COHR270219P00120000", "bid": 2.45, "bid_size": 195.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.9032, "open_interest": 620.0, "volume": 4.0, "delta": -0.0579, "gamma": 0.0011, "vega": 0.1382, "theta": -0.0607, "rho": -0.0427, "theo": 3.2284, "change": -3.5, "open": 3.33, "high": 3.33, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:48:11", "percent_change": -53.4351, "prev_day_close": 6.55000019073486}, {"option": "COHR270219C00125000", "bid": 102.8, "bid_size": 29.0, "ask": 108.8, "ask_size": 28.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0012, "vega": 0.1543, "theta": -0.0516, "rho": 0.298, "theo": 106.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "COHR270219P00125000", "bid": 3.0, "bid_size": 186.0, "ask": 6.6, "ask_size": 146.0, "iv": 0.963, "open_interest": 42.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0012, "vega": 0.1551, "theta": -0.0674, "rho": -0.0495, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T10:30:35", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "COHR270219C00130000", "bid": 98.9, "bid_size": 18.0, "ask": 104.5, "ask_size": 17.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0014, "vega": 0.1717, "theta": -0.0591, "rho": 0.3039, "theo": 101.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "COHR270219P00130000", "bid": 3.7, "bid_size": 168.0, "ask": 5.1, "ask_size": 93.0, "iv": 0.8893, "open_interest": 466.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0014, "vega": 0.1722, "theta": -0.0742, "rho": -0.0568, "theo": 4.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:00:08", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "COHR270219C00135000", "bid": 94.7, "bid_size": 24.0, "ask": 100.2, "ask_size": 17.0, "iv": 0.8717, "open_interest": 1.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0015, "vega": 0.1894, "theta": -0.0668, "rho": 0.309, "theo": 97.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.22, "last_trade_time": "2026-11-02T13:32:47", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "COHR270219P00135000", "bid": 4.4, "bid_size": 167.0, "ask": 7.8, "ask_size": 157.0, "iv": 0.9312, "open_interest": 267.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0015, "vega": 0.1901, "theta": -0.0813, "rho": -0.0648, "theo": 5.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T11:30:44", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "COHR270219C00140000", "bid": 90.5, "bid_size": 24.0, "ask": 94.8, "ask_size": 7.0, "iv": 0.8314, "open_interest": 4.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0017, "vega": 0.208, "theta": -0.0746, "rho": 0.3133, "theo": 93.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-06T09:31:58", "percent_change": 0.0, "prev_day_close": 65.8000011444092}, {"option": "COHR270219P00140000", "bid": 5.3, "bid_size": 152.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.879, "open_interest": 121.0, "volume": 2.0, "delta": -0.0994, "gamma": 0.0017, "vega": 0.2089, "theta": -0.0884, "rho": -0.0734, "theo": 5.9716, "change": -4.47, "open": 8.8, "high": 8.8, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-09T12:48:11", "percent_change": -42.1698, "prev_day_close": 10.5999999046326}, {"option": "COHR270219C00145000", "bid": 86.7, "bid_size": 57.0, "ask": 91.8, "ask_size": 48.0, "iv": 0.8572, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0018, "vega": 0.2266, "theta": -0.0825, "rho": 0.3168, "theo": 89.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-05T12:30:00", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "COHR270219P00145000", "bid": 6.1, "bid_size": 150.0, "ask": 7.8, "ask_size": 102.0, "iv": 0.8715, "open_interest": 581.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0018, "vega": 0.2275, "theta": -0.0956, "rho": -0.0827, "theo": 6.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-11-05T11:44:37", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "COHR270219C00150000", "bid": 82.7, "bid_size": 53.0, "ask": 88.3, "ask_size": 56.0, "iv": 0.8593, "open_interest": 4.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.002, "vega": 0.2455, "theta": -0.0903, "rho": 0.3195, "theo": 85.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-06T09:31:58", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "COHR270219P00150000", "bid": 7.0, "bid_size": 161.0, "ask": 8.6, "ask_size": 67.0, "iv": 0.8586, "open_interest": 170.0, "volume": 2.0, "delta": -0.1256, "gamma": 0.002, "vega": 0.2465, "theta": -0.1028, "rho": -0.0928, "theo": 7.843, "change": -5.41, "open": 7.59, "high": 7.89, "low": 7.59, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-11-09T15:02:43", "percent_change": -40.6767, "prev_day_close": 13.3000001907349}, {"option": "COHR270219C00155000", "bid": 79.0, "bid_size": 49.0, "ask": 82.9, "ask_size": 8.0, "iv": 0.8262, "open_interest": 5.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0022, "vega": 0.2647, "theta": -0.0981, "rho": 0.3212, "theo": 81.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-05T10:40:46", "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "COHR270219P00155000", "bid": 8.1, "bid_size": 160.0, "ask": 11.7, "ask_size": 160.0, "iv": 0.8899, "open_interest": 164.0, "volume": 2.0, "delta": -0.14, "gamma": 0.0022, "vega": 0.2656, "theta": -0.11, "rho": -0.1033, "theo": 8.921, "change": -5.65, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T11:16:02", "percent_change": -37.9195, "prev_day_close": 14.8999996185303}, {"option": "COHR270219C00160000", "bid": 74.6, "bid_size": 73.0, "ask": 79.2, "ask_size": 10.0, "iv": 0.8113, "open_interest": 13.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0024, "vega": 0.2834, "theta": -0.1057, "rho": 0.3223, "theo": 77.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.49, "last_trade_time": "2026-11-05T10:10:19", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "COHR270219P00160000", "bid": 8.7, "bid_size": 153.0, "ask": 12.0, "ask_size": 141.0, "iv": 0.8558, "open_interest": 433.0, "volume": 67.0, "delta": -0.1552, "gamma": 0.0024, "vega": 0.2845, "theta": -0.117, "rho": -0.1144, "theo": 10.0964, "change": -6.7, "open": 14.32, "high": 14.32, "low": 9.3, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:36:10", "percent_change": -40.6061, "prev_day_close": 16.5}, {"option": "COHR270219C00165000", "bid": 71.7, "bid_size": 55.0, "ask": 75.6, "ask_size": 19.0, "iv": 0.8215, "open_interest": 28.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0025, "vega": 0.3021, "theta": -0.1132, "rho": 0.3226, "theo": 74.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-11-05T15:57:23", "percent_change": 0.0, "prev_day_close": 49.1500015258789}, {"option": "COHR270219P00165000", "bid": 10.5, "bid_size": 122.0, "ask": 14.2, "ask_size": 150.0, "iv": 0.8727, "open_interest": 372.0, "volume": 1.0, "delta": -0.1712, "gamma": 0.0026, "vega": 0.3033, "theta": -0.1239, "rho": -0.1263, "theo": 11.374, "change": -7.67, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-11-09T15:21:39", "percent_change": -39.5361, "prev_day_close": 19.3999996185303}, {"option": "COHR270219C00170000", "bid": 67.2, "bid_size": 70.0, "ask": 73.6, "ask_size": 52.0, "iv": 0.8265, "open_interest": 12.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0027, "vega": 0.3205, "theta": -0.1204, "rho": 0.3219, "theo": 70.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T15:57:06", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "COHR270219P00170000", "bid": 11.8, "bid_size": 121.0, "ask": 13.8, "ask_size": 55.0, "iv": 0.8362, "open_interest": 416.0, "volume": 46.0, "delta": -0.188, "gamma": 0.0027, "vega": 0.3216, "theta": -0.1305, "rho": -0.1387, "theo": 12.7596, "change": -7.55, "open": 14.93, "high": 14.93, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:40:37", "percent_change": -36.3855, "prev_day_close": 20.75}, {"option": "COHR270219C00175000", "bid": 63.7, "bid_size": 116.0, "ask": 70.2, "ask_size": 59.0, "iv": 0.8215, "open_interest": 72.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0029, "vega": 0.3381, "theta": -0.1274, "rho": 0.3207, "theo": 67.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-11-05T14:51:50", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "COHR270219P00175000", "bid": 13.2, "bid_size": 131.0, "ask": 17.2, "ask_size": 159.0, "iv": 0.8572, "open_interest": 298.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0029, "vega": 0.3394, "theta": -0.1368, "rho": -0.1511, "theo": 14.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-11-06T09:45:40", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "COHR270219C00180000", "bid": 61.2, "bid_size": 95.0, "ask": 66.9, "ask_size": 58.0, "iv": 0.8292, "open_interest": 66.0, "volume": 3.0, "delta": 0.7806, "gamma": 0.003, "vega": 0.3552, "theta": -0.134, "rho": 0.3186, "theo": 63.8693, "change": 23.35, "open": 64.9, "high": 64.9, "low": 64.9, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-11-09T12:10:27", "percent_change": 56.1974, "prev_day_close": 41.5499992370606}, {"option": "COHR270219P00180000", "bid": 15.0, "bid_size": 108.0, "ask": 17.5, "ask_size": 97.0, "iv": 0.8352, "open_interest": 94.0, "volume": 4.0, "delta": -0.2237, "gamma": 0.0031, "vega": 0.3569, "theta": -0.1429, "rho": -0.1643, "theo": 15.8539, "change": -10.55, "open": 15.7, "high": 15.7, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T12:00:33", "percent_change": -40.8124, "prev_day_close": 25.8499994277954}, {"option": "COHR270219C00185000", "bid": 56.8, "bid_size": 82.0, "ask": 62.3, "ask_size": 27.0, "iv": 0.7898, "open_interest": 4.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0032, "vega": 0.3716, "theta": -0.1402, "rho": 0.3158, "theo": 60.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.49, "last_trade_time": "2026-11-05T09:38:03", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "COHR270219P00185000", "bid": 17.0, "bid_size": 98.0, "ask": 19.7, "ask_size": 112.0, "iv": 0.84, "open_interest": 352.0, "volume": 15.0, "delta": -0.2424, "gamma": 0.0032, "vega": 0.3728, "theta": -0.1485, "rho": -0.1779, "theo": 17.5714, "change": -11.07, "open": 24.2, "high": 24.2, "low": 16.9, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-11-09T15:13:01", "percent_change": -39.0476, "prev_day_close": 28.3500003814697}, {"option": "COHR270219C00190000", "bid": 56.0, "bid_size": 27.0, "ask": 59.3, "ask_size": 38.0, "iv": 0.8179, "open_interest": 49.0, "volume": 4.0, "delta": 0.743, "gamma": 0.0033, "vega": 0.3868, "theta": -0.1461, "rho": 0.3125, "theo": 57.5168, "change": 17.85, "open": 57.85, "high": 59.67, "low": 54.6, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-09T15:57:22", "percent_change": 48.5714, "prev_day_close": 36.75}, {"option": "COHR270219P00190000", "bid": 18.3, "bid_size": 116.0, "ask": 21.7, "ask_size": 116.0, "iv": 0.8299, "open_interest": 1093.0, "volume": 103.0, "delta": -0.2618, "gamma": 0.0034, "vega": 0.3881, "theta": -0.1538, "rho": -0.1916, "theo": 19.4004, "change": -12.4, "open": 19.4, "high": 19.4, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T12:36:23", "percent_change": -40.3909, "prev_day_close": 30.7000007629394}, {"option": "COHR270219C00195000", "bid": 51.5, "bid_size": 135.0, "ask": 56.3, "ask_size": 46.0, "iv": 0.7948, "open_interest": 119.0, "volume": 10.0, "delta": 0.7234, "gamma": 0.0035, "vega": 0.4011, "theta": -0.1514, "rho": 0.3084, "theo": 54.5092, "change": 17.95, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-09T10:46:33", "percent_change": 51.9537, "prev_day_close": 34.5499992370606}, {"option": "COHR270219P00195000", "bid": 20.9, "bid_size": 66.0, "ask": 24.6, "ask_size": 127.0, "iv": 0.8449, "open_interest": 19.0, "volume": 3.0, "delta": -0.2816, "gamma": 0.0035, "vega": 0.4025, "theta": -0.1586, "rho": -0.2057, "theo": 21.3441, "change": -11.65, "open": 25.37, "high": 25.37, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T15:30:11", "percent_change": -35.7911, "prev_day_close": 32.5500001907349}, {"option": "COHR270219C00200000", "bid": 49.3, "bid_size": 116.0, "ask": 53.5, "ask_size": 51.0, "iv": 0.8006, "open_interest": 306.0, "volume": 16.0, "delta": 0.7035, "gamma": 0.0036, "vega": 0.4144, "theta": -0.1563, "rho": 0.3037, "theo": 51.6163, "change": 21.15, "open": 39.18, "high": 53.7, "low": 39.18, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-11-09T14:46:22", "percent_change": 65.8878, "prev_day_close": 32.1000003814697}, {"option": "COHR270219P00200000", "bid": 21.3, "bid_size": 150.0, "ask": 26.8, "ask_size": 126.0, "iv": 0.8213, "open_interest": 361.0, "volume": 7.0, "delta": -0.3018, "gamma": 0.0037, "vega": 0.4155, "theta": -0.1629, "rho": -0.2201, "theo": 23.406, "change": -12.8, "open": 24.9, "high": 24.9, "low": 22.7, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T13:25:49", "percent_change": -35.7542, "prev_day_close": 35.7999992370606}, {"option": "COHR270219C00210000", "bid": 42.8, "bid_size": 148.0, "ask": 48.3, "ask_size": 49.0, "iv": 0.7839, "open_interest": 342.0, "volume": 8.0, "delta": 0.6628, "gamma": 0.0038, "vega": 0.4372, "theta": -0.1646, "rho": 0.2931, "theo": 46.1703, "change": 20.9, "open": 34.22, "high": 49.0, "low": 34.22, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-09T12:16:27", "percent_change": 74.3772, "prev_day_close": 28.1000003814697}, {"option": "COHR270219P00210000", "bid": 27.6, "bid_size": 12.0, "ask": 31.5, "ask_size": 125.0, "iv": 0.8365, "open_interest": 801.0, "volume": 6.0, "delta": -0.3431, "gamma": 0.0039, "vega": 0.4381, "theta": -0.1701, "rho": -0.2486, "theo": 27.8707, "change": -14.15, "open": 28.17, "high": 28.17, "low": 27.45, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-11-09T15:00:13", "percent_change": -34.0144, "prev_day_close": 41.6000003814697}, {"option": "COHR270219C00220000", "bid": 37.8, "bid_size": 150.0, "ask": 43.5, "ask_size": 71.0, "iv": 0.7797, "open_interest": 144.0, "volume": 11.0, "delta": 0.6214, "gamma": 0.004, "vega": 0.4549, "theta": -0.1708, "rho": 0.2806, "theo": 41.1751, "change": 18.1, "open": 34.13, "high": 43.0, "low": 34.13, "tick": "up", "last_trade_price": 42.75, "last_trade_time": "2026-11-09T14:39:33", "percent_change": 73.428, "prev_day_close": 24.6499996185303}, {"option": "COHR270219P00220000", "bid": 30.9, "bid_size": 126.0, "ask": 34.7, "ask_size": 61.0, "iv": 0.7913, "open_interest": 199.0, "volume": 1.0, "delta": -0.3853, "gamma": 0.0041, "vega": 0.4553, "theta": -0.1752, "rho": -0.278, "theo": 32.7957, "change": -16.4, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T12:27:18", "percent_change": -33.9544, "prev_day_close": 48.2999992370606}, {"option": "COHR270219C00230000", "bid": 33.3, "bid_size": 143.0, "ask": 39.9, "ask_size": 88.0, "iv": 0.7847, "open_interest": 117.0, "volume": 12.0, "delta": 0.5798, "gamma": 0.0042, "vega": 0.4672, "theta": -0.1749, "rho": 0.2667, "theo": 36.6167, "change": 17.35, "open": 30.47, "high": 38.5, "low": 30.47, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-09T15:28:05", "percent_change": 82.0331, "prev_day_close": 21.1499996185303}, {"option": "COHR270219P00230000", "bid": 36.3, "bid_size": 94.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.7847, "open_interest": 87.0, "volume": 1.0, "delta": -0.4276, "gamma": 0.0043, "vega": 0.467, "theta": -0.1783, "rho": -0.3049, "theo": 38.1669, "change": -17.09, "open": 37.51, "high": 37.51, "low": 37.51, "tick": "down", "last_trade_price": 37.51, "last_trade_time": "2026-11-09T12:18:53", "percent_change": -31.3004, "prev_day_close": 54.6000003814697}, {"option": "COHR270219C00240000", "bid": 29.6, "bid_size": 107.0, "ask": 35.5, "ask_size": 82.0, "iv": 0.7811, "open_interest": 35.0, "volume": 17.0, "delta": 0.5387, "gamma": 0.0043, "vega": 0.4743, "theta": -0.1769, "rho": 0.2521, "theo": 32.4824, "change": 15.26, "open": 22.96, "high": 33.81, "low": 22.96, "tick": "up", "last_trade_price": 33.81, "last_trade_time": "2026-11-09T15:25:41", "percent_change": 82.2642, "prev_day_close": 18.5499992370605}, {"option": "COHR270219P00240000", "bid": 42.3, "bid_size": 87.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.7835, "open_interest": 186.0, "volume": 2.0, "delta": -0.4698, "gamma": 0.0044, "vega": 0.4734, "theta": -0.1793, "rho": -0.3322, "theo": 43.9678, "change": -14.0, "open": 48.25, "high": 48.25, "low": 47.95, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-11-09T10:23:51", "percent_change": -22.5989, "prev_day_close": 61.9499988555908}, {"option": "COHR270219C00250000", "bid": 27.1, "bid_size": 115.0, "ask": 30.7, "ask_size": 68.0, "iv": 0.778, "open_interest": 67.0, "volume": 28.0, "delta": 0.4983, "gamma": 0.0043, "vega": 0.4762, "theta": -0.1771, "rho": 0.2365, "theo": 28.749, "change": 14.2, "open": 17.8, "high": 31.4, "low": 17.8, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-09T15:33:11", "percent_change": 88.75, "prev_day_close": 15.9999995231628}, {"option": "COHR270219P00250000", "bid": 48.5, "bid_size": 66.0, "ask": 54.1, "ask_size": 58.0, "iv": 0.7984, "open_interest": 47.0, "volume": 11.0, "delta": -0.5111, "gamma": 0.0044, "vega": 0.4743, "theta": -0.1785, "rho": -0.3574, "theo": 50.1823, "change": -18.4, "open": 64.43, "high": 64.43, "low": 49.38, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-09T14:26:22", "percent_change": -26.7054, "prev_day_close": 68.8999977111816}, {"option": "COHR270219C00260000", "bid": 24.0, "bid_size": 73.0, "ask": 28.2, "ask_size": 74.0, "iv": 0.7854, "open_interest": 12.0, "volume": 6.0, "delta": 0.4592, "gamma": 0.0043, "vega": 0.4736, "theta": -0.1755, "rho": 0.2211, "theo": 25.3948, "change": 12.07, "open": 23.69, "high": 26.73, "low": 23.69, "tick": "up", "last_trade_price": 26.12, "last_trade_time": "2026-11-09T14:51:46", "percent_change": 85.9075, "prev_day_close": 14.0500001907349}, {"option": "COHR270219P00260000", "bid": 55.2, "bid_size": 56.0, "ask": 61.2, "ask_size": 64.0, "iv": 0.8006, "open_interest": 58.0, "volume": 1.0, "delta": -0.5513, "gamma": 0.0044, "vega": 0.4702, "theta": -0.1759, "rho": -0.3809, "theo": 56.783, "change": -21.25, "open": 55.8, "high": 55.8, "low": 55.8, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-11-09T12:58:56", "percent_change": -27.5795, "prev_day_close": 77.0499992370606}, {"option": "COHR270219C00270000", "bid": 19.5, "bid_size": 130.0, "ask": 24.8, "ask_size": 72.0, "iv": 0.7616, "open_interest": 74.0, "volume": 7.0, "delta": 0.4217, "gamma": 0.0043, "vega": 0.4666, "theta": -0.1724, "rho": 0.2052, "theo": 22.3935, "change": 10.23, "open": 24.17, "high": 24.17, "low": 22.23, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 85.25, "prev_day_close": 12.0}, {"option": "COHR270219P00270000", "bid": 62.3, "bid_size": 47.0, "ask": 66.9, "ask_size": 40.0, "iv": 0.7852, "open_interest": 25.0, "volume": 1.0, "delta": -0.59, "gamma": 0.0044, "vega": 0.4618, "theta": -0.1718, "rho": -0.3988, "theo": 63.7496, "change": -11.1, "open": 73.8, "high": 73.8, "low": 73.8, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-11-09T09:47:06", "percent_change": -13.0742, "prev_day_close": 84.9000015258789}, {"option": "COHR270219C00280000", "bid": 17.3, "bid_size": 189.0, "ask": 22.6, "ask_size": 102.0, "iv": 0.7686, "open_interest": 27.0, "volume": 19.0, "delta": 0.386, "gamma": 0.0042, "vega": 0.4563, "theta": -0.1679, "rho": 0.1901, "theo": 19.7182, "change": 10.2, "open": 14.11, "high": 21.22, "low": 14.11, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-09T15:46:47", "percent_change": 98.5507, "prev_day_close": 10.3499999046326}, {"option": "COHR270219P00280000", "bid": 69.7, "bid_size": 42.0, "ask": 75.3, "ask_size": 51.0, "iv": 0.7957, "open_interest": 29.0, "volume": 2.0, "delta": -0.6271, "gamma": 0.0044, "vega": 0.4492, "theta": -0.1665, "rho": -0.4164, "theo": 71.0511, "change": -22.98, "open": 83.53, "high": 83.53, "low": 70.42, "tick": "down", "last_trade_price": 70.42, "last_trade_time": "2026-11-09T15:18:52", "percent_change": -24.6039, "prev_day_close": 93.4000015258789}, {"option": "COHR270219C00290000", "bid": 16.3, "bid_size": 80.0, "ask": 19.4, "ask_size": 69.0, "iv": 0.7722, "open_interest": 57.0, "volume": 2.0, "delta": 0.3522, "gamma": 0.0041, "vega": 0.4425, "theta": -0.1624, "rho": 0.1749, "theo": 17.342, "change": 7.95, "open": 10.25, "high": 16.9, "low": 10.25, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T10:49:32", "percent_change": 88.8268, "prev_day_close": 8.94999980926514}, {"option": "COHR270219P00290000", "bid": 77.3, "bid_size": 40.0, "ask": 82.8, "ask_size": 48.0, "iv": 0.7925, "open_interest": 21.0, "volume": 1.0, "delta": -0.6621, "gamma": 0.0042, "vega": 0.4333, "theta": -0.1601, "rho": -0.4291, "theo": 78.6645, "change": -24.22, "open": 77.78, "high": 77.78, "low": 77.78, "tick": "down", "last_trade_price": 77.78, "last_trade_time": "2026-11-09T14:14:27", "percent_change": -23.7451, "prev_day_close": 102.0}, {"option": "COHR270219C00300000", "bid": 12.6, "bid_size": 185.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.7384, "open_interest": 81.0, "volume": 84.0, "delta": 0.3206, "gamma": 0.004, "vega": 0.4267, "theta": -0.1561, "rho": 0.1608, "theo": 15.2377, "change": 8.9, "open": 9.15, "high": 16.69, "low": 9.15, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 115.584, "prev_day_close": 7.70000004768372}, {"option": "COHR270219P00300000", "bid": 83.6, "bid_size": 56.0, "ask": 90.8, "ask_size": 42.0, "iv": 0.7736, "open_interest": 14.0, "volume": 1.0, "delta": -0.6953, "gamma": 0.0041, "vega": 0.4146, "theta": -0.1529, "rho": -0.4402, "theo": 86.56, "change": -16.45, "open": 94.35, "high": 94.35, "low": 94.35, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-11-09T10:10:17", "percent_change": -14.8466, "prev_day_close": 110.799999237061}, {"option": "COHR270219C00310000", "bid": 11.6, "bid_size": 163.0, "ask": 15.3, "ask_size": 74.0, "iv": 0.7579, "open_interest": 34.0, "volume": 1.0, "delta": 0.2911, "gamma": 0.0038, "vega": 0.4085, "theta": -0.1491, "rho": 0.147, "theo": 13.3792, "change": 6.79, "open": 14.09, "high": 14.09, "low": 14.09, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-09T15:13:01", "percent_change": 93.0137, "prev_day_close": 7.29999995231628}, {"option": "COHR270219P00310000", "bid": 93.5, "bid_size": 33.0, "ask": 98.3, "ask_size": 40.0, "iv": 0.786, "open_interest": 10.0, "volume": 1.0, "delta": -0.7262, "gamma": 0.004, "vega": 0.394, "theta": -0.145, "rho": -0.4475, "theo": 94.7133, "change": -25.05, "open": 94.7, "high": 94.7, "low": 94.7, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-11-09T11:25:11", "percent_change": -20.9186, "prev_day_close": 119.75}, {"option": "COHR270219C00320000", "bid": 9.4, "bid_size": 194.0, "ask": 15.1, "ask_size": 118.0, "iv": 0.7674, "open_interest": 39.0, "volume": 1.0, "delta": 0.2638, "gamma": 0.0036, "vega": 0.3894, "theta": -0.1417, "rho": 0.1343, "theo": 11.7419, "change": 6.15, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:20:14", "percent_change": 105.128, "prev_day_close": 5.85000014305115}, {"option": "COHR270219P00320000", "bid": 100.2, "bid_size": 53.0, "ask": 106.9, "ask_size": 38.0, "iv": 0.7665, "open_interest": 27.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0038, "vega": 0.3706, "theta": -0.1368, "rho": -0.4493, "theo": 103.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.07, "last_trade_time": "2026-11-05T14:45:09", "percent_change": 0.0, "prev_day_close": 128.850002288818}, {"option": "COHR270219C00330000", "bid": 8.5, "bid_size": 128.0, "ask": 14.0, "ask_size": 125.0, "iv": 0.7784, "open_interest": 14.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0034, "vega": 0.3691, "theta": -0.1341, "rho": 0.1221, "theo": 10.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:14:40", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "COHR270219P00330000", "bid": 110.5, "bid_size": 22.0, "ask": 116.0, "ask_size": 36.0, "iv": 0.7968, "open_interest": 4.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0037, "vega": 0.3472, "theta": -0.1282, "rho": -0.452, "theo": 111.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-11-05T15:36:19", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "COHR270219C00340000", "bid": 8.2, "bid_size": 104.0, "ask": 12.3, "ask_size": 130.0, "iv": 0.7859, "open_interest": 0.0, "volume": 10.0, "delta": 0.2155, "gamma": 0.0032, "vega": 0.3485, "theta": -0.1263, "rho": 0.111, "theo": 9.0377, "change": 5.5, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:15:49", "percent_change": 122.222, "prev_day_close": 4.50000011920929}, {"option": "COHR270219P00340000", "bid": 119.3, "bid_size": 22.0, "ask": 124.5, "ask_size": 45.0, "iv": 0.7947, "open_interest": 34.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0035, "vega": 0.3204, "theta": -0.1196, "rho": -0.4394, "theo": 120.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-11-06T10:09:36", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "COHR270219C00350000", "bid": 6.2, "bid_size": 186.0, "ask": 10.4, "ask_size": 121.0, "iv": 0.762, "open_interest": 28.0, "volume": 31.0, "delta": 0.1944, "gamma": 0.0031, "vega": 0.3279, "theta": -0.1185, "rho": 0.1006, "theo": 7.9285, "change": 4.53, "open": 4.5, "high": 8.38, "low": 4.5, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-09T13:51:54", "percent_change": 117.662, "prev_day_close": 3.84999990463257}, {"option": "COHR270219P00350000", "bid": 128.2, "bid_size": 14.0, "ask": 133.9, "ask_size": 42.0, "iv": 0.8033, "open_interest": 75.0, "volume": 1.0, "delta": -0.8297, "gamma": 0.0033, "vega": 0.2961, "theta": -0.111, "rho": -0.4358, "theo": 129.4266, "change": -30.77, "open": 126.93, "high": 126.93, "low": 126.93, "tick": "down", "last_trade_price": 126.93, "last_trade_time": "2026-11-09T12:21:14", "percent_change": -19.5117, "prev_day_close": 157.700004577637}, {"option": "COHR270219C00360000", "bid": 6.6, "bid_size": 39.0, "ask": 8.5, "ask_size": 101.0, "iv": 0.769, "open_interest": 19.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0029, "vega": 0.3071, "theta": -0.1109, "rho": 0.091, "theo": 6.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:46:19", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "COHR270219P00360000", "bid": 137.3, "bid_size": 13.0, "ask": 143.0, "ask_size": 37.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0032, "vega": 0.2717, "theta": -0.1025, "rho": -0.42, "theo": 138.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.149993896484}, {"option": "COHR270219C00370000", "bid": 4.7, "bid_size": 216.0, "ask": 8.1, "ask_size": 123.0, "iv": 0.7595, "open_interest": 53.0, "volume": 7.0, "delta": 0.1577, "gamma": 0.0027, "vega": 0.2872, "theta": -0.1034, "rho": 0.0824, "theo": 6.1081, "change": 3.675, "open": 6.5, "high": 6.5, "low": 6.45, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:09:02", "percent_change": 132.432, "prev_day_close": 2.77500003576279}, {"option": "COHR270219P00370000", "bid": 146.5, "bid_size": 16.0, "ask": 151.5, "ask_size": 39.0, "iv": 0.7976, "open_interest": 3.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.003, "vega": 0.2447, "theta": -0.0941, "rho": -0.4014, "theo": 147.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.55, "last_trade_time": "2026-11-03T14:50:39", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "COHR270319C00090000", "bid": 134.4, "bid_size": 18.0, "ask": 141.5, "ask_size": 17.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0005, "vega": 0.0805, "theta": -0.0122, "rho": 0.2916, "theo": 138.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "COHR270319P00090000", "bid": 0.85, "bid_size": 98.0, "ask": 3.2, "ask_size": 116.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0005, "vega": 0.0808, "theta": -0.0285, "rho": -0.0244, "theo": 1.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "COHR270319C00095000", "bid": 130.8, "bid_size": 14.0, "ask": 137.0, "ask_size": 17.0, "iv": 0.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.0942, "theta": -0.0172, "rho": 0.3038, "theo": 134.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "COHR270319P00095000", "bid": 0.8, "bid_size": 112.0, "ask": 2.95, "ask_size": 113.0, "iv": 0.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0006, "vega": 0.0946, "theta": -0.033, "rho": -0.0295, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "COHR270319C00100000", "bid": 126.3, "bid_size": 13.0, "ask": 132.5, "ask_size": 17.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0006, "vega": 0.1087, "theta": -0.0225, "rho": 0.3152, "theo": 129.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "COHR270319P00100000", "bid": 0.3, "bid_size": 143.0, "ask": 4.3, "ask_size": 141.0, "iv": 0.9246, "open_interest": 1.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0007, "vega": 0.109, "theta": -0.0378, "rho": -0.0352, "theo": 2.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:33:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "COHR270319C00105000", "bid": 121.8, "bid_size": 13.0, "ask": 128.0, "ask_size": 17.0, "iv": 0.8652, "open_interest": 2.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0008, "vega": 0.1244, "theta": -0.028, "rho": 0.3259, "theo": 125.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.07, "last_trade_time": "2026-11-05T10:08:38", "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "COHR270319P00105000", "bid": 1.0, "bid_size": 146.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.8635, "open_interest": 25.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0008, "vega": 0.1251, "theta": -0.0428, "rho": -0.0416, "theo": 2.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T14:42:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COHR270319C00110000", "bid": 117.0, "bid_size": 16.0, "ask": 123.7, "ask_size": 17.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0009, "vega": 0.141, "theta": -0.0339, "rho": 0.3358, "theo": 120.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "COHR270319P00110000", "bid": 2.4, "bid_size": 124.0, "ask": 3.7, "ask_size": 101.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0009, "vega": 0.1415, "theta": -0.0481, "rho": -0.0487, "theo": 3.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-05T11:00:14", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "COHR270319C00115000", "bid": 112.8, "bid_size": 31.0, "ask": 119.3, "ask_size": 18.0, "iv": 0.851, "open_interest": 7.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.1584, "theta": -0.0399, "rho": 0.3449, "theo": 116.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.05, "last_trade_time": "2026-11-05T10:40:23", "percent_change": 0.0, "prev_day_close": 87.1499977111816}, {"option": "COHR270319P00115000", "bid": 3.3, "bid_size": 93.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.8867, "open_interest": 401.0, "volume": 11.0, "delta": -0.0593, "gamma": 0.001, "vega": 0.1591, "theta": -0.0537, "rho": -0.0566, "theo": 3.7505, "change": -2.3, "open": 5.3, "high": 5.3, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -37.7049, "prev_day_close": 6.10000014305115}, {"option": "COHR270319C00120000", "bid": 108.7, "bid_size": 30.0, "ask": 115.0, "ask_size": 31.0, "iv": 0.8518, "open_interest": 6.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0011, "vega": 0.1768, "theta": -0.0462, "rho": 0.353, "theo": 112.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.25, "last_trade_time": "2026-09-04T09:46:07", "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "COHR270319P00120000", "bid": 3.4, "bid_size": 201.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.8619, "open_interest": 114.0, "volume": 60.0, "delta": -0.0682, "gamma": 0.0011, "vega": 0.1777, "theta": -0.0594, "rho": -0.0651, "theo": 4.3996, "change": -2.95, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:24:47", "percent_change": -36.875, "prev_day_close": 8.0}, {"option": "COHR270319C00125000", "bid": 104.4, "bid_size": 33.0, "ask": 110.8, "ask_size": 29.0, "iv": 0.8446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0012, "vega": 0.1956, "theta": -0.0526, "rho": 0.3603, "theo": 108.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.2, "last_trade_time": "2026-08-12T10:27:34", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "COHR270319P00125000", "bid": 4.1, "bid_size": 190.0, "ask": 7.0, "ask_size": 152.0, "iv": 0.8962, "open_interest": 56.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0012, "vega": 0.1964, "theta": -0.0652, "rho": -0.0745, "theo": 5.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-11-05T15:55:34", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "COHR270319C00130000", "bid": 99.4, "bid_size": 33.0, "ask": 106.7, "ask_size": 33.0, "iv": 0.8192, "open_interest": 21.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0014, "vega": 0.215, "theta": -0.059, "rho": 0.3667, "theo": 104.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.4, "last_trade_time": "2026-10-15T15:33:55", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "COHR270319P00130000", "bid": 5.0, "bid_size": 163.0, "ask": 6.4, "ask_size": 67.0, "iv": 0.857, "open_interest": 92.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0014, "vega": 0.2162, "theta": -0.0712, "rho": -0.0845, "theo": 5.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:24:45", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "COHR270319C00135000", "bid": 95.8, "bid_size": 38.0, "ask": 101.2, "ask_size": 6.0, "iv": 0.7933, "open_interest": 21.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0015, "vega": 0.235, "theta": -0.0656, "rho": 0.3721, "theo": 100.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.2, "last_trade_time": "2026-08-17T15:16:16", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "COHR270319P00135000", "bid": 5.8, "bid_size": 180.0, "ask": 7.9, "ask_size": 114.0, "iv": 0.8625, "open_interest": 38.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0015, "vega": 0.2359, "theta": -0.0773, "rho": -0.0954, "theo": 6.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T15:32:01", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "COHR270319C00140000", "bid": 91.8, "bid_size": 38.0, "ask": 97.3, "ask_size": 6.0, "iv": 0.7929, "open_interest": 14.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0016, "vega": 0.2548, "theta": -0.0721, "rho": 0.3768, "theo": 96.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.02, "last_trade_time": "2026-09-01T15:01:06", "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "COHR270319P00140000", "bid": 6.6, "bid_size": 197.0, "ask": 8.5, "ask_size": 75.0, "iv": 0.8453, "open_interest": 79.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0017, "vega": 0.256, "theta": -0.0833, "rho": -0.107, "theo": 7.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.64, "last_trade_time": "2026-11-06T11:59:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "COHR270319C00145000", "bid": 89.0, "bid_size": 188.0, "ask": 94.4, "ask_size": 77.0, "iv": 0.8302, "open_interest": 72.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0018, "vega": 0.2751, "theta": -0.0786, "rho": 0.3804, "theo": 92.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-10-15T09:31:06", "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "COHR270319P00145000", "bid": 6.9, "bid_size": 249.0, "ask": 10.5, "ask_size": 151.0, "iv": 0.8433, "open_interest": 715.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0018, "vega": 0.2766, "theta": -0.0894, "rho": -0.119, "theo": 8.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.07, "last_trade_time": "2026-11-05T15:55:34", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "COHR270319C00150000", "bid": 85.0, "bid_size": 167.0, "ask": 89.6, "ask_size": 52.0, "iv": 0.804, "open_interest": 43.0, "volume": 1.0, "delta": 0.8669, "gamma": 0.0019, "vega": 0.2954, "theta": -0.0851, "rho": 0.3831, "theo": 88.4355, "change": 11.2, "open": 73.0, "high": 73.0, "low": 73.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-09T09:39:21", "percent_change": 18.123, "prev_day_close": 61.8000011444092}, {"option": "COHR270319P00150000", "bid": 8.2, "bid_size": 260.0, "ask": 11.5, "ask_size": 131.0, "iv": 0.8377, "open_interest": 211.0, "volume": 5.0, "delta": -0.1377, "gamma": 0.002, "vega": 0.2965, "theta": -0.0954, "rho": -0.1318, "theo": 10.0108, "change": -6.7, "open": 9.69, "high": 9.7, "low": 9.69, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T13:19:41", "percent_change": -40.8537, "prev_day_close": 16.3999996185303}, {"option": "COHR270319C00155000", "bid": 81.6, "bid_size": 67.0, "ask": 86.0, "ask_size": 38.0, "iv": 0.8069, "open_interest": 17.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0021, "vega": 0.3151, "theta": -0.0914, "rho": 0.3851, "theo": 84.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-10-12T11:02:55", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "COHR270319P00155000", "bid": 9.3, "bid_size": 174.0, "ask": 12.9, "ask_size": 142.0, "iv": 0.8327, "open_interest": 226.0, "volume": 8.0, "delta": -0.1518, "gamma": 0.0021, "vega": 0.3166, "theta": -0.1012, "rho": -0.1454, "theo": 11.2634, "change": -7.25, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T12:52:59", "percent_change": -39.726, "prev_day_close": 18.25}, {"option": "COHR270319C00160000", "bid": 78.2, "bid_size": 59.0, "ask": 82.4, "ask_size": 37.0, "iv": 0.8061, "open_interest": 11.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0022, "vega": 0.3349, "theta": -0.0976, "rho": 0.3861, "theo": 81.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-10-02T13:48:33", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "COHR270319P00160000", "bid": 11.6, "bid_size": 126.0, "ask": 14.0, "ask_size": 115.0, "iv": 0.8383, "open_interest": 1092.0, "volume": 1.0, "delta": -0.1665, "gamma": 0.0022, "vega": 0.3367, "theta": -0.107, "rho": -0.1594, "theo": 12.6151, "change": -4.65, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:05:13", "percent_change": -23.6641, "prev_day_close": 19.6499996185303}, {"option": "COHR270319C00165000", "bid": 74.8, "bid_size": 45.0, "ask": 79.6, "ask_size": 57.0, "iv": 0.8136, "open_interest": 4.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0024, "vega": 0.3542, "theta": -0.1036, "rho": 0.3862, "theo": 77.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.88, "last_trade_time": "2026-10-15T14:31:35", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "COHR270319P00165000", "bid": 12.8, "bid_size": 122.0, "ask": 15.8, "ask_size": 127.0, "iv": 0.8346, "open_interest": 62.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0024, "vega": 0.3557, "theta": -0.1125, "rho": -0.174, "theo": 14.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-05T14:46:39", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "COHR270319C00170000", "bid": 71.1, "bid_size": 108.0, "ask": 75.6, "ask_size": 115.0, "iv": 0.797, "open_interest": 19.0, "volume": 2.0, "delta": 0.8076, "gamma": 0.0025, "vega": 0.3728, "theta": -0.1094, "rho": 0.3857, "theo": 74.3312, "change": 24.35, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-11-09T11:34:53", "percent_change": 48.075, "prev_day_close": 50.6499996185303}, {"option": "COHR270319P00170000", "bid": 14.7, "bid_size": 107.0, "ask": 17.5, "ask_size": 134.0, "iv": 0.8363, "open_interest": 119.0, "volume": 24.0, "delta": -0.1977, "gamma": 0.0025, "vega": 0.3744, "theta": -0.1178, "rho": -0.1892, "theo": 15.6213, "change": -8.9, "open": 16.0, "high": 16.0, "low": 15.1, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T13:25:59", "percent_change": -36.6255, "prev_day_close": 24.3000001907349}, {"option": "COHR270319C00175000", "bid": 67.4, "bid_size": 104.0, "ask": 72.3, "ask_size": 53.0, "iv": 0.7882, "open_interest": 17.0, "volume": 2.0, "delta": 0.7915, "gamma": 0.0026, "vega": 0.3908, "theta": -0.1149, "rho": 0.3843, "theo": 71.0552, "change": 26.25, "open": 72.5, "high": 73.35, "low": 72.5, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-11-09T15:19:55", "percent_change": 55.7325, "prev_day_close": 47.0999984741211}, {"option": "COHR270319P00175000", "bid": 16.2, "bid_size": 171.0, "ask": 18.5, "ask_size": 99.0, "iv": 0.8211, "open_interest": 1794.0, "volume": 17.0, "delta": -0.2141, "gamma": 0.0027, "vega": 0.3927, "theta": -0.123, "rho": -0.2044, "theo": 17.278, "change": -7.5, "open": 21.0, "high": 21.2, "low": 18.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T11:44:01", "percent_change": -29.1829, "prev_day_close": 25.7000007629395}, {"option": "COHR270319C00180000", "bid": 64.4, "bid_size": 202.0, "ask": 69.2, "ask_size": 132.0, "iv": 0.7885, "open_interest": 34.0, "volume": 7.0, "delta": 0.7749, "gamma": 0.0028, "vega": 0.4082, "theta": -0.1202, "rho": 0.382, "theo": 67.8825, "change": 24.35, "open": 68.65, "high": 68.65, "low": 68.65, "tick": "up", "last_trade_price": 68.65, "last_trade_time": "2026-11-09T10:56:39", "percent_change": 54.9661, "prev_day_close": 44.2999992370606}, {"option": "COHR270319P00180000", "bid": 17.8, "bid_size": 187.0, "ask": 20.5, "ask_size": 100.0, "iv": 0.8178, "open_interest": 3061.0, "volume": 2.0, "delta": -0.231, "gamma": 0.0028, "vega": 0.4098, "theta": -0.1278, "rho": -0.2204, "theo": 19.0407, "change": -9.85, "open": 19.0, "high": 19.0, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-09T14:44:56", "percent_change": -35.1159, "prev_day_close": 28.0499992370605}, {"option": "COHR270319C00185000", "bid": 62.0, "bid_size": 63.0, "ask": 67.0, "ask_size": 76.0, "iv": 0.8039, "open_interest": 17.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0029, "vega": 0.4245, "theta": -0.1251, "rho": 0.3794, "theo": 64.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-11-06T13:51:08", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "COHR270319P00185000", "bid": 19.8, "bid_size": 112.0, "ask": 23.9, "ask_size": 142.0, "iv": 0.8334, "open_interest": 658.0, "volume": 1.0, "delta": -0.2482, "gamma": 0.0029, "vega": 0.426, "theta": -0.1323, "rho": -0.2372, "theo": 20.9054, "change": -10.6, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T11:26:32", "percent_change": -34.8684, "prev_day_close": 30.4000005722046}, {"option": "COHR270319C00190000", "bid": 57.2, "bid_size": 180.0, "ask": 63.1, "ask_size": 45.0, "iv": 0.769, "open_interest": 34.0, "volume": 3.0, "delta": 0.7405, "gamma": 0.003, "vega": 0.4399, "theta": -0.1297, "rho": 0.376, "theo": 61.8455, "change": 15.65, "open": 47.7, "high": 56.3, "low": 47.7, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-11-09T10:22:02", "percent_change": 38.4994, "prev_day_close": 40.6500015258789}, {"option": "COHR270319P00190000", "bid": 21.7, "bid_size": 103.0, "ask": 25.9, "ask_size": 137.0, "iv": 0.8286, "open_interest": 739.0, "volume": 4.0, "delta": -0.2659, "gamma": 0.0031, "vega": 0.4416, "theta": -0.1365, "rho": -0.2527, "theo": 22.8746, "change": -10.85, "open": 22.3, "high": 22.3, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-09T15:21:46", "percent_change": -32.9787, "prev_day_close": 32.8999996185303}, {"option": "COHR270319C00195000", "bid": 54.8, "bid_size": 109.0, "ask": 61.3, "ask_size": 93.0, "iv": 0.7836, "open_interest": 14.0, "volume": 10.0, "delta": 0.7228, "gamma": 0.0031, "vega": 0.4545, "theta": -0.134, "rho": 0.3717, "theo": 58.9813, "change": 22.35, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 59.3626, "prev_day_close": 37.6499996185303}, {"option": "COHR270319P00195000", "bid": 23.6, "bid_size": 115.0, "ask": 27.9, "ask_size": 118.0, "iv": 0.8216, "open_interest": 424.0, "volume": 3.0, "delta": -0.2838, "gamma": 0.0032, "vega": 0.4562, "theta": -0.1404, "rho": -0.2696, "theo": 24.9516, "change": -11.2, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-11-09T12:37:32", "percent_change": -31.4607, "prev_day_close": 35.6000003814697}, {"option": "COHR270319C00200000", "bid": 53.5, "bid_size": 139.0, "ask": 57.4, "ask_size": 54.0, "iv": 0.7843, "open_interest": 433.0, "volume": 73.0, "delta": 0.705, "gamma": 0.0032, "vega": 0.4678, "theta": -0.1379, "rho": 0.3671, "theo": 56.2204, "change": 21.85, "open": 42.7, "high": 58.0, "low": 42.7, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T13:30:28", "percent_change": 60.4426, "prev_day_close": 36.1499996185303}, {"option": "COHR270319P00200000", "bid": 25.7, "bid_size": 128.0, "ask": 30.9, "ask_size": 151.0, "iv": 0.8257, "open_interest": 2384.0, "volume": 14.0, "delta": -0.3021, "gamma": 0.0033, "vega": 0.4692, "theta": -0.1439, "rho": -0.287, "theo": 27.1305, "change": -12.25, "open": 31.03, "high": 31.28, "low": 26.2, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-11-09T12:36:04", "percent_change": -31.6947, "prev_day_close": 38.6500015258789}, {"option": "COHR270319C00210000", "bid": 47.3, "bid_size": 184.0, "ask": 53.9, "ask_size": 96.0, "iv": 0.7865, "open_interest": 273.0, "volume": 94.0, "delta": 0.6687, "gamma": 0.0034, "vega": 0.4911, "theta": -0.1446, "rho": 0.3564, "theo": 51.0004, "change": 20.6, "open": 40.8, "high": 52.7, "low": 40.8, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-09T15:14:30", "percent_change": 64.1745, "prev_day_close": 32.1000003814697}, {"option": "COHR270319P00210000", "bid": 30.2, "bid_size": 107.0, "ask": 36.7, "ask_size": 142.0, "iv": 0.8282, "open_interest": 871.0, "volume": 12.0, "delta": -0.3391, "gamma": 0.0035, "vega": 0.4923, "theta": -0.1499, "rho": -0.3202, "theo": 31.798, "change": -12.8, "open": 31.1, "high": 31.5, "low": 30.8, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T14:37:17", "percent_change": -28.8939, "prev_day_close": 44.3000011444092}, {"option": "COHR270319C00220000", "bid": 42.6, "bid_size": 186.0, "ask": 49.0, "ask_size": 98.0, "iv": 0.7816, "open_interest": 123.0, "volume": 58.0, "delta": 0.632, "gamma": 0.0036, "vega": 0.5098, "theta": -0.1498, "rho": 0.3439, "theo": 46.1791, "change": 19.75, "open": 39.4, "high": 48.2, "low": 39.4, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-09T15:14:12", "percent_change": 69.6649, "prev_day_close": 28.3500003814697}, {"option": "COHR270319P00220000", "bid": 35.1, "bid_size": 108.0, "ask": 39.2, "ask_size": 117.0, "iv": 0.7945, "open_interest": 1934.0, "volume": 13.0, "delta": -0.3765, "gamma": 0.0036, "vega": 0.5104, "theta": -0.1544, "rho": -0.3545, "theo": 36.8727, "change": -14.4, "open": 39.8, "high": 39.8, "low": 35.85, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T12:37:30", "percent_change": -28.5714, "prev_day_close": 50.3999996185303}, {"option": "COHR270319C00230000", "bid": 38.0, "bid_size": 211.0, "ask": 43.4, "ask_size": 82.0, "iv": 0.7642, "open_interest": 124.0, "volume": 10.0, "delta": 0.5954, "gamma": 0.0037, "vega": 0.5236, "theta": -0.1536, "rho": 0.3301, "theo": 41.7401, "change": 17.21, "open": 31.66, "high": 43.2, "low": 31.66, "tick": "down", "last_trade_price": 42.56, "last_trade_time": "2026-11-09T14:47:04", "percent_change": 67.8895, "prev_day_close": 25.3499994277954}, {"option": "COHR270319P00230000", "bid": 40.3, "bid_size": 163.0, "ask": 45.8, "ask_size": 102.0, "iv": 0.7976, "open_interest": 414.0, "volume": 10.0, "delta": -0.4141, "gamma": 0.0038, "vega": 0.5235, "theta": -0.1574, "rho": -0.385, "theo": 42.3401, "change": -15.61, "open": 41.6, "high": 42.19, "low": 41.0, "tick": "up", "last_trade_price": 42.19, "last_trade_time": "2026-11-09T14:08:56", "percent_change": -27.0069, "prev_day_close": 57.8000011444092}, {"option": "COHR270319C00240000", "bid": 33.8, "bid_size": 190.0, "ask": 40.5, "ask_size": 152.0, "iv": 0.7697, "open_interest": 409.0, "volume": 6.0, "delta": 0.5591, "gamma": 0.0038, "vega": 0.5328, "theta": -0.1559, "rho": 0.3152, "theo": 37.6715, "change": 15.31, "open": 30.67, "high": 38.42, "low": 30.67, "tick": "down", "last_trade_price": 37.46, "last_trade_time": "2026-11-09T15:52:57", "percent_change": 69.1196, "prev_day_close": 22.1499996185303}, {"option": "COHR270319P00240000", "bid": 46.1, "bid_size": 136.0, "ask": 52.1, "ask_size": 128.0, "iv": 0.7967, "open_interest": 1821.0, "volume": 5.0, "delta": -0.4513, "gamma": 0.0039, "vega": 0.5319, "theta": -0.159, "rho": -0.4176, "theo": 48.1846, "change": -17.1, "open": 60.73, "high": 60.73, "low": 46.8, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-11-09T15:06:56", "percent_change": -26.5941, "prev_day_close": 64.2999992370606}, {"option": "COHR270319C00250000", "bid": 32.6, "bid_size": 51.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.7642, "open_interest": 644.0, "volume": 61.0, "delta": 0.5235, "gamma": 0.0038, "vega": 0.5374, "theta": -0.1568, "rho": 0.2997, "theo": 33.951, "change": 14.16, "open": 22.5, "high": 35.8, "low": 22.5, "tick": "down", "last_trade_price": 33.81, "last_trade_time": "2026-11-09T15:53:21", "percent_change": 72.0611, "prev_day_close": 19.6499996185303}, {"option": "COHR270319P00250000", "bid": 52.3, "bid_size": 121.0, "ask": 57.2, "ask_size": 77.0, "iv": 0.7821, "open_interest": 1330.0, "volume": 307.0, "delta": -0.488, "gamma": 0.0039, "vega": 0.5349, "theta": -0.1593, "rho": -0.4452, "theo": 54.3911, "change": -18.9, "open": 67.1, "high": 67.65, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-09T13:32:58", "percent_change": -26.2865, "prev_day_close": 71.8999977111816}, {"option": "COHR270319C00260000", "bid": 26.2, "bid_size": 192.0, "ask": 34.1, "ask_size": 110.0, "iv": 0.764, "open_interest": 324.0, "volume": 8.0, "delta": 0.4889, "gamma": 0.0038, "vega": 0.5379, "theta": -0.1565, "rho": 0.2837, "theo": 30.563, "change": 13.25, "open": 22.92, "high": 30.55, "low": 22.92, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-11-09T11:05:04", "percent_change": 76.5896, "prev_day_close": 17.3000001907349}, {"option": "COHR270319P00260000", "bid": 58.9, "bid_size": 115.0, "ask": 64.7, "ask_size": 98.0, "iv": 0.7878, "open_interest": 583.0, "volume": 3.0, "delta": -0.5238, "gamma": 0.004, "vega": 0.5344, "theta": -0.1584, "rho": -0.4735, "theo": 60.9369, "change": -18.8, "open": 65.45, "high": 65.45, "low": 60.95, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-11-09T11:12:37", "percent_change": -23.5737, "prev_day_close": 79.75}, {"option": "COHR270319C00270000", "bid": 23.5, "bid_size": 221.0, "ask": 29.8, "ask_size": 144.0, "iv": 0.7528, "open_interest": 954.0, "volume": 15.0, "delta": 0.4554, "gamma": 0.0038, "vega": 0.5345, "theta": -0.1551, "rho": 0.2676, "theo": 27.4828, "change": 11.87, "open": 18.0, "high": 28.2, "low": 18.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-11-09T14:39:00", "percent_change": 73.9564, "prev_day_close": 16.0499997138977}, {"option": "COHR270319P00270000", "bid": 65.3, "bid_size": 150.0, "ask": 71.9, "ask_size": 81.0, "iv": 0.7834, "open_interest": 3123.0, "volume": 1.0, "delta": -0.5585, "gamma": 0.004, "vega": 0.5286, "theta": -0.1564, "rho": -0.4968, "theo": 67.8042, "change": -20.85, "open": 66.7, "high": 66.7, "low": 66.7, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-11-09T15:04:33", "percent_change": -23.815, "prev_day_close": 87.5500030517578}, {"option": "COHR270319C00280000", "bid": 22.8, "bid_size": 81.0, "ask": 26.6, "ask_size": 117.0, "iv": 0.7655, "open_interest": 241.0, "volume": 56.0, "delta": 0.4232, "gamma": 0.0038, "vega": 0.5275, "theta": -0.1527, "rho": 0.2514, "theo": 24.6929, "change": 11.85, "open": 18.1, "high": 25.32, "low": 17.65, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:07:55", "percent_change": 88.764, "prev_day_close": 13.3499999046326}, {"option": "COHR270319P00280000", "bid": 73.2, "bid_size": 104.0, "ask": 77.0, "ask_size": 37.0, "iv": 0.7678, "open_interest": 585.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.004, "vega": 0.5198, "theta": -0.1534, "rho": -0.5193, "theo": 74.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.51, "last_trade_time": "2026-11-05T15:57:34", "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "COHR270319C00290000", "bid": 18.6, "bid_size": 194.0, "ask": 23.5, "ask_size": 73.0, "iv": 0.7409, "open_interest": 330.0, "volume": 4.0, "delta": 0.3925, "gamma": 0.0037, "vega": 0.5178, "theta": -0.1494, "rho": 0.2357, "theo": 22.1687, "change": 10.9, "open": 17.5, "high": 22.8, "low": 17.5, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-09T12:39:03", "percent_change": 91.5966, "prev_day_close": 11.9000000953674}, {"option": "COHR270319P00290000", "bid": 79.0, "bid_size": 125.0, "ask": 86.9, "ask_size": 64.0, "iv": 0.7731, "open_interest": 74.0, "volume": 3.0, "delta": -0.6242, "gamma": 0.0039, "vega": 0.5072, "theta": -0.1496, "rho": -0.5379, "theo": 82.4171, "change": -22.95, "open": 80.8, "high": 81.05, "low": 80.5, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-11-09T15:20:57", "percent_change": -22.0673, "prev_day_close": 104.0}, {"option": "COHR270319C00300000", "bid": 18.6, "bid_size": 68.0, "ask": 21.6, "ask_size": 106.0, "iv": 0.7643, "open_interest": 1248.0, "volume": 88.0, "delta": 0.3633, "gamma": 0.0037, "vega": 0.5052, "theta": -0.1455, "rho": 0.22, "theo": 19.8916, "change": 8.25, "open": 12.5, "high": 20.5, "low": 12.5, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-09T15:57:02", "percent_change": 77.8302, "prev_day_close": 10.6000003814697}, {"option": "COHR270319P00300000", "bid": 88.4, "bid_size": 105.0, "ask": 93.9, "ask_size": 97.0, "iv": 0.781, "open_interest": 1201.0, "volume": 4.0, "delta": -0.6549, "gamma": 0.0039, "vega": 0.4926, "theta": -0.1451, "rho": -0.5514, "theo": 90.1228, "change": -23.95, "open": 98.0, "high": 98.0, "low": 88.75, "tick": "down", "last_trade_price": 88.75, "last_trade_time": "2026-11-09T11:01:24", "percent_change": -21.2511, "prev_day_close": 112.700000762939}, {"option": "COHR270319C00310000", "bid": 16.2, "bid_size": 127.0, "ask": 19.4, "ask_size": 93.0, "iv": 0.7572, "open_interest": 244.0, "volume": 2.0, "delta": 0.3357, "gamma": 0.0036, "vega": 0.491, "theta": -0.141, "rho": 0.2053, "theo": 17.8404, "change": 9.15, "open": 17.6, "high": 18.5, "low": 17.6, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:12:56", "percent_change": 97.861, "prev_day_close": 9.34999990463257}, {"option": "COHR270319P00310000", "bid": 96.5, "bid_size": 100.0, "ask": 101.4, "ask_size": 76.0, "iv": 0.7767, "open_interest": 529.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0038, "vega": 0.4744, "theta": -0.14, "rho": -0.5629, "theo": 98.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.59, "last_trade_time": "2026-11-05T11:10:11", "percent_change": 0.0, "prev_day_close": 121.550003051758}, {"option": "COHR270319C00320000", "bid": 14.6, "bid_size": 90.0, "ask": 17.3, "ask_size": 73.0, "iv": 0.7552, "open_interest": 212.0, "volume": 21.0, "delta": 0.3097, "gamma": 0.0034, "vega": 0.4746, "theta": -0.136, "rho": 0.1907, "theo": 15.9946, "change": 8.74, "open": 13.5, "high": 17.19, "low": 13.5, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-11-09T15:16:49", "percent_change": 103.432, "prev_day_close": 8.45000004768372}, {"option": "COHR270319P00320000", "bid": 103.0, "bid_size": 108.0, "ask": 110.1, "ask_size": 45.0, "iv": 0.7632, "open_interest": 159.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0037, "vega": 0.4538, "theta": -0.1344, "rho": -0.5675, "theo": 106.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-11-06T14:44:55", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "COHR270319C00330000", "bid": 13.2, "bid_size": 87.0, "ask": 15.6, "ask_size": 90.0, "iv": 0.7557, "open_interest": 557.0, "volume": 8.0, "delta": 0.2854, "gamma": 0.0033, "vega": 0.4571, "theta": -0.1306, "rho": 0.177, "theo": 14.3382, "change": 7.45, "open": 11.78, "high": 15.0, "low": 11.78, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T15:01:49", "percent_change": 104.196, "prev_day_close": 7.15000009536743}, {"option": "COHR270319P00330000", "bid": 111.5, "bid_size": 111.0, "ask": 118.9, "ask_size": 49.0, "iv": 0.7685, "open_interest": 128.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0036, "vega": 0.4335, "theta": -0.1286, "rho": -0.5744, "theo": 114.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.7, "last_trade_time": "2026-11-06T15:04:24", "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "COHR270319C00340000", "bid": 11.8, "bid_size": 75.0, "ask": 14.0, "ask_size": 78.0, "iv": 0.754, "open_interest": 192.0, "volume": 41.0, "delta": 0.2626, "gamma": 0.0032, "vega": 0.4388, "theta": -0.1251, "rho": 0.1641, "theo": 12.8508, "change": 5.85, "open": 10.0, "high": 13.7, "low": 10.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T12:52:33", "percent_change": 78.5235, "prev_day_close": 7.45000004768372}, {"option": "COHR270319P00340000", "bid": 121.7, "bid_size": 35.0, "ask": 127.2, "ask_size": 40.0, "iv": 0.7846, "open_interest": 53.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0035, "vega": 0.4101, "theta": -0.1225, "rho": -0.576, "theo": 123.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.1, "last_trade_time": "2026-10-30T11:32:18", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "COHR270319C00350000", "bid": 10.6, "bid_size": 68.0, "ask": 12.5, "ask_size": 88.0, "iv": 0.7522, "open_interest": 978.0, "volume": 199.0, "delta": 0.2414, "gamma": 0.0031, "vega": 0.4194, "theta": -0.1194, "rho": 0.1515, "theo": 11.5183, "change": 5.8, "open": 7.1, "high": 12.06, "low": 6.9, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:34:03", "percent_change": 100.0, "prev_day_close": 5.79999995231628}, {"option": "COHR270319P00350000", "bid": 130.5, "bid_size": 71.0, "ask": 135.6, "ask_size": 53.0, "iv": 0.7823, "open_interest": 295.0, "volume": 2.0, "delta": -0.7854, "gamma": 0.0034, "vega": 0.3861, "theta": -0.1162, "rho": -0.5698, "theo": 131.8418, "change": -28.38, "open": 129.9, "high": 129.9, "low": 129.77, "tick": "down", "last_trade_price": 129.77, "last_trade_time": "2026-11-09T12:37:34", "percent_change": -17.945, "prev_day_close": 158.149993896484}, {"option": "COHR270319C00360000", "bid": 9.3, "bid_size": 101.0, "ask": 12.1, "ask_size": 113.0, "iv": 0.7596, "open_interest": 433.0, "volume": 2.0, "delta": 0.2218, "gamma": 0.0029, "vega": 0.4001, "theta": -0.1136, "rho": 0.1401, "theo": 10.3253, "change": 6.2, "open": 11.0, "high": 11.0, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T15:40:14", "percent_change": 133.333, "prev_day_close": 4.65000009536743}, {"option": "COHR270319P00360000", "bid": 137.8, "bid_size": 142.0, "ask": 144.5, "ask_size": 55.0, "iv": 0.7626, "open_interest": 246.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0032, "vega": 0.362, "theta": -0.11, "rho": -0.5612, "theo": 140.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.4, "last_trade_time": "2026-11-06T15:21:44", "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "COHR270319C00370000", "bid": 7.0, "bid_size": 186.0, "ask": 10.6, "ask_size": 129.0, "iv": 0.737, "open_interest": 234.0, "volume": 29.0, "delta": 0.2035, "gamma": 0.0028, "vega": 0.3806, "theta": -0.1078, "rho": 0.1292, "theo": 9.2566, "change": 5.25, "open": 7.5, "high": 9.8, "low": 7.5, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:10:35", "percent_change": 115.385, "prev_day_close": 4.54999995231628}, {"option": "COHR270319P00370000", "bid": 148.4, "bid_size": 17.0, "ask": 153.9, "ask_size": 45.0, "iv": 0.7909, "open_interest": 48.0, "volume": 27.0, "delta": -0.8273, "gamma": 0.0031, "vega": 0.3362, "theta": -0.1038, "rho": -0.5484, "theo": 149.7016, "change": -8.03, "open": 168.92, "high": 168.92, "low": 168.92, "tick": "down", "last_trade_price": 168.92, "last_trade_time": "2026-11-09T09:31:34", "percent_change": -4.538, "prev_day_close": 176.949996948242}, {"option": "COHR270319C00380000", "bid": 6.0, "bid_size": 184.0, "ask": 11.1, "ask_size": 152.0, "iv": 0.7552, "open_interest": 301.0, "volume": 2.0, "delta": 0.1867, "gamma": 0.0026, "vega": 0.3608, "theta": -0.1021, "rho": 0.1189, "theo": 8.3015, "change": 4.4, "open": 8.8, "high": 8.8, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T15:02:33", "percent_change": 104.762, "prev_day_close": 4.19999992847443}, {"option": "COHR270319P00380000", "bid": 157.6, "bid_size": 11.0, "ask": 162.9, "ask_size": 44.0, "iv": 0.7923, "open_interest": 58.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.003, "vega": 0.31, "theta": -0.0976, "rho": -0.5262, "theo": 158.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.2, "last_trade_time": "2026-11-04T14:00:27", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "COHR270319C00390000", "bid": 5.6, "bid_size": 219.0, "ask": 9.3, "ask_size": 136.0, "iv": 0.7476, "open_interest": 165.0, "volume": 5.0, "delta": 0.1711, "gamma": 0.0025, "vega": 0.3417, "theta": -0.0964, "rho": 0.1096, "theo": 7.4475, "change": 4.675, "open": 4.45, "high": 7.8, "low": 4.26, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:12:38", "percent_change": 149.6, "prev_day_close": 3.12500011920929}, {"option": "COHR270319P00390000", "bid": 166.8, "bid_size": 16.0, "ask": 171.9, "ask_size": 44.0, "iv": 0.7906, "open_interest": 10.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0029, "vega": 0.2855, "theta": -0.0918, "rho": -0.5124, "theo": 168.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.95, "last_trade_time": "2026-11-05T10:41:19", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "COHR270319C00400000", "bid": 6.0, "bid_size": 114.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.7458, "open_interest": 567.0, "volume": 1.0, "delta": 0.1568, "gamma": 0.0024, "vega": 0.323, "theta": -0.091, "rho": 0.1009, "theo": 6.6832, "change": 1.84, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T09:54:57", "percent_change": 58.4127, "prev_day_close": 3.15000009536743}, {"option": "COHR270319P00400000", "bid": 176.2, "bid_size": 79.0, "ask": 181.9, "ask_size": 67.0, "iv": 0.8055, "open_interest": 122.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0028, "vega": 0.2587, "theta": -0.086, "rho": -0.4863, "theo": 177.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-10-28T11:20:45", "percent_change": 0.0, "prev_day_close": 206.25}, {"option": "COHR270319C00410000", "bid": 4.4, "bid_size": 217.0, "ask": 7.1, "ask_size": 95.0, "iv": 0.7379, "open_interest": 353.0, "volume": 132.0, "delta": 0.1437, "gamma": 0.0022, "vega": 0.3044, "theta": -0.0856, "rho": 0.0926, "theo": 6.0006, "change": 3.46, "open": 5.9, "high": 6.07, "low": 5.85, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T11:15:44", "percent_change": 144.167, "prev_day_close": 2.40000003576279}, {"option": "COHR270319P00410000", "bid": 184.3, "bid_size": 36.0, "ask": 190.2, "ask_size": 29.0, "iv": 0.7635, "open_interest": 14.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0026, "vega": 0.2317, "theta": -0.0798, "rho": -0.4495, "theo": 186.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.7, "last_trade_time": "2026-10-23T13:28:26", "percent_change": 0.0, "prev_day_close": 216.549995422363}, {"option": "COHR270319C00420000", "bid": 2.75, "bid_size": 218.0, "ask": 6.5, "ask_size": 130.0, "iv": 0.7179, "open_interest": 131.0, "volume": 11.0, "delta": 0.1316, "gamma": 0.0021, "vega": 0.2867, "theta": -0.0805, "rho": 0.0852, "theo": 5.3907, "change": 2.845, "open": 3.16, "high": 5.42, "low": 3.16, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T15:34:03", "percent_change": 110.485, "prev_day_close": 2.57500004768372}, {"option": "COHR270319P00420000", "bid": 194.0, "bid_size": 28.0, "ask": 200.1, "ask_size": 33.0, "iv": 0.7773, "open_interest": 38.0, "volume": 4.0, "delta": -0.9102, "gamma": 0.0025, "vega": 0.2082, "theta": -0.0736, "rho": -0.4291, "theo": 196.3648, "change": -32.7, "open": 193.2, "high": 193.2, "low": 193.2, "tick": "no_change", "last_trade_price": 193.2, "last_trade_time": "2026-11-09T15:34:13", "percent_change": -14.4754, "prev_day_close": 225.900001525879}, {"option": "COHR270319C00430000", "bid": 4.4, "bid_size": 88.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.7549, "open_interest": 196.0, "volume": 11.0, "delta": 0.1205, "gamma": 0.002, "vega": 0.2698, "theta": -0.0756, "rho": 0.0783, "theo": 4.8449, "change": 3.1, "open": 3.1, "high": 5.2, "low": 3.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:10:36", "percent_change": 147.619, "prev_day_close": 2.10000002384186}, {"option": "COHR270319P00430000", "bid": 203.4, "bid_size": 29.0, "ask": 209.6, "ask_size": 14.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0024, "vega": 0.1805, "theta": -0.068, "rho": -0.3713, "theo": 205.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.8, "last_trade_time": "2026-10-07T10:25:30", "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "COHR270319C00440000", "bid": 4.0, "bid_size": 71.0, "ask": 5.5, "ask_size": 117.0, "iv": 0.7606, "open_interest": 96.0, "volume": 10.0, "delta": 0.1103, "gamma": 0.0019, "vega": 0.2532, "theta": -0.0709, "rho": 0.0718, "theo": 4.3571, "change": 0.365, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T09:37:34", "percent_change": 15.0515, "prev_day_close": 2.42500004172325}, {"option": "COHR270319P00440000", "bid": 213.1, "bid_size": 33.0, "ask": 219.3, "ask_size": 30.0, "iv": 0.7792, "open_interest": 10.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0023, "vega": 0.1545, "theta": -0.0653, "rho": -0.3314, "theo": 215.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.0, "last_trade_time": "2026-08-27T12:45:31", "percent_change": 0.0, "prev_day_close": 246.099998474121}, {"option": "COHR270319C00450000", "bid": 3.6, "bid_size": 72.0, "ask": 4.8, "ask_size": 101.0, "iv": 0.7567, "open_interest": 584.0, "volume": 155.0, "delta": 0.101, "gamma": 0.0018, "vega": 0.2375, "theta": -0.0664, "rho": 0.0659, "theo": 3.9213, "change": 2.05, "open": 2.5, "high": 4.5, "low": 2.5, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:55:31", "percent_change": 100.0, "prev_day_close": 2.05000001192093}, {"option": "COHR270319P00450000", "bid": 222.9, "bid_size": 26.0, "ask": 228.7, "ask_size": 14.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0022, "vega": 0.133, "theta": -0.06, "rho": -0.3033, "theo": 225.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.9, "last_trade_time": "2026-10-16T09:39:15", "percent_change": 0.0, "prev_day_close": 256.049995422363}, {"option": "COHR270319C00460000", "bid": 1.25, "bid_size": 215.0, "ask": 4.8, "ask_size": 121.0, "iv": 0.7208, "open_interest": 129.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0016, "vega": 0.2228, "theta": -0.0622, "rho": 0.0606, "theo": 3.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:33:47", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "COHR270319P00460000", "bid": 232.7, "bid_size": 26.0, "ask": 238.6, "ask_size": 25.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0022, "vega": 0.1091, "theta": -0.059, "rho": -0.2543, "theo": 235.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.8, "last_trade_time": "2026-08-27T12:45:31", "percent_change": 0.0, "prev_day_close": 265.949996948242}, {"option": "COHR270319C00470000", "bid": 0.65, "bid_size": 123.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.7242, "open_interest": 153.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0015, "vega": 0.2087, "theta": -0.0582, "rho": 0.0556, "theo": 3.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:54:23", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "COHR270319P00470000", "bid": 242.5, "bid_size": 26.0, "ask": 248.2, "ask_size": 16.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0021, "vega": 0.079, "theta": -0.0499, "rho": -0.1932, "theo": 244.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.4, "last_trade_time": "2026-08-31T14:02:54", "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "COHR270319C00480000", "bid": 0.4, "bid_size": 122.0, "ask": 4.3, "ask_size": 94.0, "iv": 0.7162, "open_interest": 92.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0014, "vega": 0.1952, "theta": -0.0544, "rho": 0.051, "theo": 2.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T11:53:11", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "COHR270319P00480000", "bid": 252.3, "bid_size": 18.0, "ask": 258.2, "ask_size": 15.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0018, "vega": 0.0534, "theta": -0.0454, "rho": -0.1342, "theo": 254.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.5, "last_trade_time": "2026-08-31T14:42:40", "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "COHR270319C00490000", "bid": 0.5, "bid_size": 213.0, "ask": 3.5, "ask_size": 106.0, "iv": 0.7095, "open_interest": 197.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0014, "vega": 0.1826, "theta": -0.0508, "rho": 0.0468, "theo": 2.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:10:58", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "COHR270319P00490000", "bid": 262.2, "bid_size": 18.0, "ask": 268.4, "ask_size": 17.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0015, "vega": 0.0438, "theta": -0.0421, "rho": -0.0931, "theo": 264.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.5, "last_trade_time": "2026-11-05T15:32:06", "percent_change": 0.0, "prev_day_close": 296.100006103516}, {"option": "COHR270319C00500000", "bid": 2.1, "bid_size": 79.0, "ask": 3.1, "ask_size": 121.0, "iv": 0.7601, "open_interest": 652.0, "volume": 12.0, "delta": 0.0652, "gamma": 0.0013, "vega": 0.1708, "theta": -0.0474, "rho": 0.043, "theo": 2.3387, "change": 1.06, "open": 1.6, "high": 2.56, "low": 1.6, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:59:56", "percent_change": 70.6667, "prev_day_close": 1.50000004470348}, {"option": "COHR270319P00500000", "bid": 273.4, "bid_size": 7.0, "ask": 278.8, "ask_size": 17.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.001, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 274.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 250.64, "last_trade_time": "2026-10-15T15:31:10", "percent_change": 0.0, "prev_day_close": 305.550003051758}, {"option": "COHR270319C00510000", "bid": 0.3, "bid_size": 212.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.7205, "open_interest": 62.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0012, "vega": 0.1596, "theta": -0.0443, "rho": 0.0395, "theo": 2.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T11:08:44", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "COHR270319P00510000", "bid": 282.0, "bid_size": 16.0, "ask": 288.7, "ask_size": 16.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 284.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.8, "last_trade_time": "2026-08-31T14:47:07", "percent_change": 0.0, "prev_day_close": 315.949996948242}, {"option": "COHR270319C00520000", "bid": 0.05, "bid_size": 120.0, "ask": 3.2, "ask_size": 98.0, "iv": 0.7246, "open_interest": 263.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0011, "vega": 0.149, "theta": -0.0413, "rho": 0.0362, "theo": 1.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:01:59", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "COHR270319P00520000", "bid": 292.0, "bid_size": 12.0, "ask": 299.1, "ask_size": 12.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 294.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.2, "last_trade_time": "2026-09-01T14:16:45", "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "COHR270319C00530000", "bid": 0.15, "bid_size": 121.0, "ask": 3.1, "ask_size": 97.0, "iv": 0.7376, "open_interest": 46.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.001, "vega": 0.1391, "theta": -0.0385, "rho": 0.0333, "theo": 1.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-14T12:47:04", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "COHR270319P00530000", "bid": 302.0, "bid_size": 12.0, "ask": 308.5, "ask_size": 12.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 304.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.1, "last_trade_time": "2026-09-01T14:10:25", "percent_change": 0.0, "prev_day_close": 336.0}, {"option": "COHR270319C00540000", "bid": 0.2, "bid_size": 208.0, "ask": 2.2, "ask_size": 89.0, "iv": 0.7143, "open_interest": 248.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.001, "vega": 0.13, "theta": -0.036, "rho": 0.0306, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:51:34", "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "COHR270319P00540000", "bid": 311.9, "bid_size": 16.0, "ask": 318.5, "ask_size": 16.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 314.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.7, "last_trade_time": "2026-09-01T14:10:11", "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "COHR270319C00550000", "bid": 1.2, "bid_size": 87.0, "ask": 2.1, "ask_size": 115.0, "iv": 0.7645, "open_interest": 117.0, "volume": 6.0, "delta": 0.0423, "gamma": 0.0009, "vega": 0.1214, "theta": -0.0335, "rho": 0.0281, "theo": 1.4218, "change": 0.445, "open": 1.58, "high": 1.61, "low": 1.46, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T11:24:44", "percent_change": 39.5556, "prev_day_close": 1.12500002421439}, {"option": "COHR270319P00550000", "bid": 321.9, "bid_size": 16.0, "ask": 328.9, "ask_size": 17.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 324.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.3, "last_trade_time": "2026-09-01T14:04:16", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "COHR270319C00560000", "bid": 0.2, "bid_size": 200.0, "ask": 2.1, "ask_size": 106.0, "iv": 0.7332, "open_interest": 33.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0008, "vega": 0.1132, "theta": -0.0313, "rho": 0.0258, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-10-12T10:02:45", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COHR270319P00560000", "bid": 331.9, "bid_size": 16.0, "ask": 338.6, "ask_size": 17.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 334.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 290.9, "last_trade_time": "2026-09-01T14:02:40", "percent_change": 0.0, "prev_day_close": 366.049987792969}, {"option": "COHR270319C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.7495, "open_interest": 193.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0008, "vega": 0.1056, "theta": -0.0292, "rho": 0.0238, "theo": 1.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:22:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COHR270319P00570000", "bid": 341.9, "bid_size": 16.0, "ask": 347.7, "ask_size": 16.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 344.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.4, "last_trade_time": "2026-09-01T14:02:35", "percent_change": 0.0, "prev_day_close": 376.049987792969}, {"option": "COHR270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.7558, "open_interest": 31.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0007, "vega": 0.0986, "theta": -0.0272, "rho": 0.0219, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T13:36:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COHR270319P00580000", "bid": 351.9, "bid_size": 16.0, "ask": 358.6, "ask_size": 16.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 354.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.0, "last_trade_time": "2026-09-01T14:02:35", "percent_change": 0.0, "prev_day_close": 386.0}, {"option": "COHR270319C00590000", "bid": 0.1, "bid_size": 119.0, "ask": 1.8, "ask_size": 92.0, "iv": 0.7454, "open_interest": 106.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0007, "vega": 0.0921, "theta": -0.0254, "rho": 0.0202, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T10:37:29", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COHR270319P00590000", "bid": 361.9, "bid_size": 16.0, "ask": 368.3, "ask_size": 16.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 364.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 281.4, "last_trade_time": "2026-08-06T13:22:41", "percent_change": 0.0, "prev_day_close": 396.049987792969}, {"option": "COHR270319C00600000", "bid": 0.05, "bid_size": 119.0, "ask": 2.4, "ask_size": 119.0, "iv": 0.7849, "open_interest": 365.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0006, "vega": 0.086, "theta": -0.0236, "rho": 0.0186, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:20:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "COHR270319P00600000", "bid": 371.9, "bid_size": 16.0, "ask": 379.0, "ask_size": 13.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 374.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.6, "last_trade_time": "2026-08-31T13:57:06", "percent_change": 0.0, "prev_day_close": 406.049987792969}, {"option": "COHR270319C00610000", "bid": 0.25, "bid_size": 208.0, "ask": 1.7, "ask_size": 109.0, "iv": 0.7691, "open_interest": 59.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0006, "vega": 0.0802, "theta": -0.022, "rho": 0.0171, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T14:11:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COHR270319P00610000", "bid": 381.9, "bid_size": 16.0, "ask": 388.4, "ask_size": 16.0, "iv": 0.9795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 384.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 305.0, "last_trade_time": "2026-08-10T11:06:58", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "COHR270319C00620000", "bid": 0.05, "bid_size": 208.0, "ask": 1.4, "ask_size": 103.0, "iv": 0.7478, "open_interest": 41.0, "volume": 1.0, "delta": 0.0236, "gamma": 0.0006, "vega": 0.0748, "theta": -0.0206, "rho": 0.0158, "theo": 0.7331, "change": -0.08, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:59:21", "percent_change": -10.0, "prev_day_close": 0.800000011920929}, {"option": "COHR270319P00620000", "bid": 391.9, "bid_size": 16.0, "ask": 398.6, "ask_size": 17.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 394.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.2, "last_trade_time": "2026-08-11T13:23:27", "percent_change": 0.0, "prev_day_close": 426.049987792969}, {"option": "COHR270319C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 85.0, "iv": 0.7709, "open_interest": 43.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0005, "vega": 0.0698, "theta": -0.0192, "rho": 0.0145, "theo": 0.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T11:05:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "COHR270319P00630000", "bid": 401.9, "bid_size": 16.0, "ask": 408.7, "ask_size": 17.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 404.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.5, "last_trade_time": "2026-08-07T13:20:34", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "COHR270319C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 96.0, "iv": 0.756, "open_interest": 187.0, "volume": 1.0, "delta": 0.0201, "gamma": 0.0005, "vega": 0.0653, "theta": -0.0179, "rho": 0.0134, "theo": 0.6112, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:45:06", "percent_change": -13.3333, "prev_day_close": 0.75}, {"option": "COHR270319P00640000", "bid": 411.9, "bid_size": 16.0, "ask": 417.8, "ask_size": 16.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 414.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2026-06-11T13:29:46", "percent_change": 0.0, "prev_day_close": 445.949996948242}, {"option": "COHR270319C00650000", "bid": 0.45, "bid_size": 5.0, "ask": 1.0, "ask_size": 117.0, "iv": 0.7763, "open_interest": 839.0, "volume": 7.0, "delta": 0.0185, "gamma": 0.0004, "vega": 0.061, "theta": -0.0167, "rho": 0.0124, "theo": 0.5587, "change": -0.075, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:23:01", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "COHR270319P00650000", "bid": 423.2, "bid_size": 13.0, "ask": 428.6, "ask_size": 17.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0335, "rho": 0.0, "theo": 424.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.22, "last_trade_time": "2026-09-04T15:35:51", "percent_change": 0.0, "prev_day_close": 455.550003051758}, {"option": "COHR270416C00090000", "bid": 135.9, "bid_size": 17.0, "ask": 142.4, "ask_size": 17.0, "iv": 0.9098, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0005, "vega": 0.1105, "theta": -0.0118, "rho": 0.3415, "theo": 139.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "COHR270416P00090000", "bid": 0.75, "bid_size": 121.0, "ask": 3.8, "ask_size": 121.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0005, "vega": 0.1108, "theta": -0.032, "rho": -0.0398, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "COHR270416C00095000", "bid": 131.2, "bid_size": 18.0, "ask": 138.0, "ask_size": 17.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0006, "vega": 0.1265, "theta": -0.0168, "rho": 0.355, "theo": 134.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "COHR270416P00095000", "bid": 1.85, "bid_size": 122.0, "ask": 4.7, "ask_size": 149.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0006, "vega": 0.1271, "theta": -0.0362, "rho": -0.047, "theo": 2.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "COHR270416C00100000", "bid": 126.4, "bid_size": 20.0, "ask": 133.6, "ask_size": 17.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0007, "vega": 0.1435, "theta": -0.0219, "rho": 0.3675, "theo": 130.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "COHR270416P00100000", "bid": 2.3, "bid_size": 120.0, "ask": 3.7, "ask_size": 115.0, "iv": 0.8937, "open_interest": 1.0, "volume": 3.0, "delta": -0.0463, "gamma": 0.0007, "vega": 0.1441, "theta": -0.0407, "rho": -0.055, "theo": 3.2456, "change": -1.86, "open": 3.85, "high": 3.85, "low": 2.95, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T12:39:01", "percent_change": -38.3505, "prev_day_close": 4.84999990463257}, {"option": "COHR270416C00105000", "bid": 122.5, "bid_size": 17.0, "ask": 129.4, "ask_size": 17.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0008, "vega": 0.1612, "theta": -0.0272, "rho": 0.3793, "theo": 126.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "COHR270416P00105000", "bid": 2.75, "bid_size": 116.0, "ask": 6.0, "ask_size": 146.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0008, "vega": 0.1619, "theta": -0.0454, "rho": -0.0638, "theo": 3.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "COHR270416C00110000", "bid": 118.5, "bid_size": 29.0, "ask": 125.1, "ask_size": 17.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0009, "vega": 0.1799, "theta": -0.0327, "rho": 0.39, "theo": 121.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "COHR270416P00110000", "bid": 3.2, "bid_size": 126.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.8868, "open_interest": 0.0, "volume": 10.0, "delta": -0.0616, "gamma": 0.0009, "vega": 0.181, "theta": -0.0502, "rho": -0.0733, "theo": 4.4724, "change": -3.25, "open": 4.92, "high": 5.9, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:28:09", "percent_change": -46.0993, "prev_day_close": 7.05000019073486}, {"option": "COHR270416C00115000", "bid": 114.1, "bid_size": 34.0, "ask": 120.9, "ask_size": 30.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.001, "vega": 0.1992, "theta": -0.0382, "rho": 0.3998, "theo": 117.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "COHR270416P00115000", "bid": 3.8, "bid_size": 135.0, "ask": 5.8, "ask_size": 120.0, "iv": 0.8656, "open_interest": 1.0, "volume": 1.0, "delta": -0.0702, "gamma": 0.001, "vega": 0.2, "theta": -0.0551, "rho": -0.0838, "theo": 5.193, "change": -3.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:23:30", "percent_change": -40.2439, "prev_day_close": 8.20000004768372}, {"option": "COHR270416C00120000", "bid": 110.2, "bid_size": 64.0, "ask": 115.3, "ask_size": 11.0, "iv": 0.8342, "open_interest": 64.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0011, "vega": 0.2188, "theta": -0.0439, "rho": 0.4087, "theo": 113.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-11-05T11:56:10", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "COHR270416P00120000", "bid": 4.2, "bid_size": 243.0, "ask": 6.5, "ask_size": 114.0, "iv": 0.8484, "open_interest": 325.0, "volume": 3.0, "delta": -0.0795, "gamma": 0.0011, "vega": 0.2202, "theta": -0.0601, "rho": -0.0949, "theo": 5.9874, "change": -2.4, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:03:06", "percent_change": -25.5319, "prev_day_close": 9.40000009536743}, {"option": "COHR270416C00125000", "bid": 106.7, "bid_size": 26.0, "ask": 111.3, "ask_size": 7.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0012, "vega": 0.2392, "theta": -0.0496, "rho": 0.4164, "theo": 109.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-11-05T10:15:38", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "COHR270416P00125000", "bid": 5.5, "bid_size": 127.0, "ask": 8.2, "ask_size": 143.0, "iv": 0.8705, "open_interest": 19.0, "volume": 10.0, "delta": -0.0895, "gamma": 0.0012, "vega": 0.2407, "theta": -0.0652, "rho": -0.1069, "theo": 6.8622, "change": -4.49, "open": 7.32, "high": 8.3, "low": 6.21, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T10:28:09", "percent_change": -41.9626, "prev_day_close": 10.7000002861023}, {"option": "COHR270416C00130000", "bid": 101.9, "bid_size": 36.0, "ask": 107.4, "ask_size": 8.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0014, "vega": 0.2597, "theta": -0.0553, "rho": 0.4233, "theo": 105.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "COHR270416P00130000", "bid": 6.2, "bid_size": 137.0, "ask": 10.2, "ask_size": 162.0, "iv": 0.879, "open_interest": 22.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0014, "vega": 0.2608, "theta": -0.0703, "rho": -0.1196, "theo": 7.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T11:43:44", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "COHR270416C00135000", "bid": 98.3, "bid_size": 32.0, "ask": 103.5, "ask_size": 7.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0015, "vega": 0.2803, "theta": -0.061, "rho": 0.4293, "theo": 101.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "COHR270416P00135000", "bid": 6.6, "bid_size": 112.0, "ask": 11.5, "ask_size": 119.0, "iv": 0.8648, "open_interest": 8.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0015, "vega": 0.282, "theta": -0.0754, "rho": -0.133, "theo": 8.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T13:49:59", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "COHR270416C00140000", "bid": 95.0, "bid_size": 164.0, "ask": 99.7, "ask_size": 61.0, "iv": 0.8286, "open_interest": 93.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0016, "vega": 0.3012, "theta": -0.0667, "rho": 0.4341, "theo": 98.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.37, "last_trade_time": "2026-11-05T10:14:39", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "COHR270416P00140000", "bid": 8.4, "bid_size": 178.0, "ask": 12.2, "ask_size": 164.0, "iv": 0.8624, "open_interest": 470.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0016, "vega": 0.303, "theta": -0.0804, "rho": -0.1474, "theo": 9.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T14:59:02", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "COHR270416C00145000", "bid": 91.5, "bid_size": 62.0, "ask": 96.1, "ask_size": 54.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0017, "vega": 0.3219, "theta": -0.0723, "rho": 0.438, "theo": 94.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "COHR270416P00145000", "bid": 9.6, "bid_size": 180.0, "ask": 12.3, "ask_size": 140.0, "iv": 0.8385, "open_interest": 590.0, "volume": 1.0, "delta": -0.1357, "gamma": 0.0017, "vega": 0.3234, "theta": -0.0854, "rho": -0.1622, "theo": 11.2031, "change": -5.35, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T10:47:35", "percent_change": -32.2289, "prev_day_close": 16.5999994277954}, {"option": "COHR270416C00150000", "bid": 87.5, "bid_size": 71.0, "ask": 92.6, "ask_size": 59.0, "iv": 0.8202, "open_interest": 18.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0018, "vega": 0.3422, "theta": -0.0778, "rho": 0.4412, "theo": 90.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-09-22T14:11:15", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "COHR270416P00150000", "bid": 10.8, "bid_size": 186.0, "ask": 13.4, "ask_size": 129.0, "iv": 0.829, "open_interest": 268.0, "volume": 1.0, "delta": -0.1486, "gamma": 0.0019, "vega": 0.3443, "theta": -0.0903, "rho": -0.178, "theo": 12.5096, "change": -4.35, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T10:29:55", "percent_change": -25.072, "prev_day_close": 17.3500003814697}, {"option": "COHR270416C00155000", "bid": 83.8, "bid_size": 68.0, "ask": 89.0, "ask_size": 55.0, "iv": 0.8124, "open_interest": 1.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.002, "vega": 0.3626, "theta": -0.0832, "rho": 0.4432, "theo": 87.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.25, "last_trade_time": "2026-09-02T15:18:07", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "COHR270416P00155000", "bid": 12.4, "bid_size": 114.0, "ask": 15.5, "ask_size": 144.0, "iv": 0.837, "open_interest": 171.0, "volume": 68.0, "delta": -0.1622, "gamma": 0.002, "vega": 0.3648, "theta": -0.095, "rho": -0.1939, "theo": 13.911, "change": -7.25, "open": 17.1, "high": 17.1, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:37:14", "percent_change": -35.9802, "prev_day_close": 20.1500005722046}, {"option": "COHR270416C00160000", "bid": 80.4, "bid_size": 73.0, "ask": 86.3, "ask_size": 69.0, "iv": 0.8186, "open_interest": 9.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0021, "vega": 0.3824, "theta": -0.0884, "rho": 0.4444, "theo": 83.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-11-05T15:46:45", "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "COHR270416P00160000", "bid": 13.3, "bid_size": 142.0, "ask": 16.7, "ask_size": 143.0, "iv": 0.8204, "open_interest": 447.0, "volume": 2.0, "delta": -0.1762, "gamma": 0.0021, "vega": 0.3841, "theta": -0.0996, "rho": -0.2111, "theo": 15.407, "change": -6.85, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T13:32:46", "percent_change": -32.2353, "prev_day_close": 21.25}, {"option": "COHR270416C00165000", "bid": 76.8, "bid_size": 88.0, "ask": 82.2, "ask_size": 53.0, "iv": 0.8013, "open_interest": 35.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0022, "vega": 0.4015, "theta": -0.0934, "rho": 0.445, "theo": 80.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.37, "last_trade_time": "2026-11-05T10:53:02", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "COHR270416P00165000", "bid": 13.9, "bid_size": 179.0, "ask": 18.9, "ask_size": 149.0, "iv": 0.8116, "open_interest": 624.0, "volume": 2.0, "delta": -0.1907, "gamma": 0.0022, "vega": 0.4035, "theta": -0.1041, "rho": -0.2282, "theo": 16.9955, "change": -8.55, "open": 19.4, "high": 19.4, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T12:24:19", "percent_change": -34.898, "prev_day_close": 24.5}, {"option": "COHR270416C00170000", "bid": 74.7, "bid_size": 49.0, "ask": 79.0, "ask_size": 58.0, "iv": 0.812, "open_interest": 13.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0023, "vega": 0.4201, "theta": -0.0982, "rho": 0.4446, "theo": 77.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T15:34:50", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "COHR270416P00170000", "bid": 17.0, "bid_size": 119.0, "ask": 19.5, "ask_size": 101.0, "iv": 0.8119, "open_interest": 277.0, "volume": 1.0, "delta": -0.2056, "gamma": 0.0024, "vega": 0.4223, "theta": -0.1083, "rho": -0.2453, "theo": 18.6818, "change": -6.25, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T09:48:31", "percent_change": -23.5405, "prev_day_close": 26.5500001907349}, {"option": "COHR270416C00175000", "bid": 70.4, "bid_size": 98.0, "ask": 77.5, "ask_size": 158.0, "iv": 0.8136, "open_interest": 13.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0024, "vega": 0.4381, "theta": -0.1028, "rho": 0.4432, "theo": 74.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-11-05T15:46:45", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "COHR270416P00175000", "bid": 17.5, "bid_size": 169.0, "ask": 22.7, "ask_size": 146.0, "iv": 0.8096, "open_interest": 486.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0025, "vega": 0.4403, "theta": -0.1123, "rho": -0.264, "theo": 20.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.11, "last_trade_time": "2026-11-05T11:35:06", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "COHR270416C00180000", "bid": 67.6, "bid_size": 73.0, "ask": 72.9, "ask_size": 61.0, "iv": 0.7953, "open_interest": 13.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0025, "vega": 0.4552, "theta": -0.1072, "rho": 0.4413, "theo": 71.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.33, "last_trade_time": "2026-11-06T10:42:43", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "COHR270416P00180000", "bid": 19.9, "bid_size": 217.0, "ask": 24.2, "ask_size": 149.0, "iv": 0.8076, "open_interest": 1532.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0026, "vega": 0.4571, "theta": -0.1161, "rho": -0.2824, "theo": 22.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T12:11:46", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "COHR270416C00185000", "bid": 64.7, "bid_size": 129.0, "ask": 69.9, "ask_size": 106.0, "iv": 0.792, "open_interest": 13.0, "volume": 1.0, "delta": 0.7508, "gamma": 0.0026, "vega": 0.4713, "theta": -0.1113, "rho": 0.4388, "theo": 68.1578, "change": 23.0, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-09T11:29:10", "percent_change": 50.5494, "prev_day_close": 45.5}, {"option": "COHR270416P00185000", "bid": 23.1, "bid_size": 47.0, "ask": 26.2, "ask_size": 112.0, "iv": 0.8172, "open_interest": 30.0, "volume": 2.0, "delta": -0.2524, "gamma": 0.0027, "vega": 0.4737, "theta": -0.1197, "rho": -0.3008, "theo": 24.3202, "change": -10.25, "open": 23.3, "high": 23.4, "low": 23.3, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T10:52:39", "percent_change": -30.4606, "prev_day_close": 33.6499996185303}, {"option": "COHR270416C00190000", "bid": 61.5, "bid_size": 82.0, "ask": 67.1, "ask_size": 63.0, "iv": 0.786, "open_interest": 23.0, "volume": 2.0, "delta": 0.7349, "gamma": 0.0027, "vega": 0.4867, "theta": -0.1151, "rho": 0.4354, "theo": 65.3086, "change": 20.46, "open": 63.6, "high": 63.66, "low": 63.6, "tick": "up", "last_trade_price": 63.66, "last_trade_time": "2026-11-09T10:49:31", "percent_change": 47.3611, "prev_day_close": 43.2000007629394}, {"option": "COHR270416P00190000", "bid": 22.7, "bid_size": 186.0, "ask": 28.0, "ask_size": 135.0, "iv": 0.7853, "open_interest": 1407.0, "volume": 1.0, "delta": -0.2686, "gamma": 0.0028, "vega": 0.4891, "theta": -0.123, "rho": -0.3197, "theo": 26.394, "change": -10.2, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T12:03:24", "percent_change": -28.5714, "prev_day_close": 35.7000007629394}, {"option": "COHR270416C00195000", "bid": 59.3, "bid_size": 106.0, "ask": 64.3, "ask_size": 102.0, "iv": 0.7882, "open_interest": 30.0, "volume": 3.0, "delta": 0.7187, "gamma": 0.0028, "vega": 0.5011, "theta": -0.1187, "rho": 0.4314, "theo": 62.5546, "change": 20.27, "open": 60.3, "high": 60.87, "low": 60.3, "tick": "up", "last_trade_price": 60.87, "last_trade_time": "2026-11-09T10:49:31", "percent_change": 49.9261, "prev_day_close": 40.5999984741211}, {"option": "COHR270416P00195000", "bid": 26.3, "bid_size": 114.0, "ask": 30.7, "ask_size": 103.0, "iv": 0.802, "open_interest": 56.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0029, "vega": 0.5031, "theta": -0.126, "rho": -0.3396, "theo": 28.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.36, "last_trade_time": "2026-11-06T13:46:26", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "COHR270416C00200000", "bid": 56.6, "bid_size": 181.0, "ask": 62.2, "ask_size": 120.0, "iv": 0.7905, "open_interest": 243.0, "volume": 9.0, "delta": 0.7024, "gamma": 0.0029, "vega": 0.5144, "theta": -0.122, "rho": 0.4271, "theo": 59.8939, "change": 20.92, "open": 43.15, "high": 60.07, "low": 43.15, "tick": "up", "last_trade_price": 60.07, "last_trade_time": "2026-11-09T10:56:27", "percent_change": 53.4355, "prev_day_close": 39.1499996185303}, {"option": "COHR270416P00200000", "bid": 29.7, "bid_size": 23.0, "ask": 31.4, "ask_size": 64.0, "iv": 0.7947, "open_interest": 867.0, "volume": 637.0, "delta": -0.3017, "gamma": 0.003, "vega": 0.5163, "theta": -0.1288, "rho": -0.3579, "theo": 30.8264, "change": -10.35, "open": 33.5, "high": 33.5, "low": 29.4, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-09T15:56:52", "percent_change": -25.2132, "prev_day_close": 41.0500011444092}, {"option": "COHR270416C00210000", "bid": 51.2, "bid_size": 151.0, "ask": 57.1, "ask_size": 124.0, "iv": 0.7811, "open_interest": 53.0, "volume": 21.0, "delta": 0.6695, "gamma": 0.0031, "vega": 0.5379, "theta": -0.1277, "rho": 0.4165, "theo": 54.8468, "change": 19.8, "open": 53.2, "high": 56.0, "low": 53.04, "tick": "down", "last_trade_price": 55.35, "last_trade_time": "2026-11-09T15:45:14", "percent_change": 55.6962, "prev_day_close": 35.5499992370606}, {"option": "COHR270416P00210000", "bid": 33.2, "bid_size": 116.0, "ask": 38.2, "ask_size": 114.0, "iv": 0.7952, "open_interest": 385.0, "volume": 2.0, "delta": -0.3353, "gamma": 0.0031, "vega": 0.5397, "theta": -0.1334, "rho": -0.3961, "theo": 35.6379, "change": -10.9, "open": 36.6, "high": 36.6, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T10:47:35", "percent_change": -23.2409, "prev_day_close": 46.8999996185303}, {"option": "COHR270416C00220000", "bid": 46.7, "bid_size": 213.0, "ask": 51.8, "ask_size": 107.0, "iv": 0.7722, "open_interest": 42.0, "volume": 16.0, "delta": 0.6364, "gamma": 0.0032, "vega": 0.5571, "theta": -0.1323, "rho": 0.4043, "theo": 50.1611, "change": 19.8, "open": 35.1, "high": 52.9, "low": 35.1, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-09T15:42:54", "percent_change": 61.4907, "prev_day_close": 32.1999998092651}, {"option": "COHR270416P00220000", "bid": 38.3, "bid_size": 118.0, "ask": 43.3, "ask_size": 131.0, "iv": 0.7883, "open_interest": 584.0, "volume": 9.0, "delta": -0.3692, "gamma": 0.0033, "vega": 0.5583, "theta": -0.137, "rho": -0.4343, "theo": 40.8144, "change": -13.95, "open": 39.8, "high": 40.0, "low": 39.36, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T14:36:12", "percent_change": -25.8573, "prev_day_close": 53.9500007629394}, {"option": "COHR270416C00230000", "bid": 42.0, "bid_size": 139.0, "ask": 47.9, "ask_size": 172.0, "iv": 0.7684, "open_interest": 133.0, "volume": 2.0, "delta": 0.6034, "gamma": 0.0033, "vega": 0.5719, "theta": -0.1357, "rho": 0.3906, "theo": 45.82, "change": 18.25, "open": 46.15, "high": 47.0, "low": 46.15, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T15:36:10", "percent_change": 63.4783, "prev_day_close": 28.75}, {"option": "COHR270416P00230000", "bid": 43.7, "bid_size": 109.0, "ask": 49.3, "ask_size": 94.0, "iv": 0.7862, "open_interest": 293.0, "volume": 16.0, "delta": -0.4032, "gamma": 0.0034, "vega": 0.5724, "theta": -0.1394, "rho": -0.4711, "theo": 46.3491, "change": -15.55, "open": 44.4, "high": 45.0, "low": 44.4, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-09T15:01:44", "percent_change": -25.6813, "prev_day_close": 60.5499992370606}, {"option": "COHR270416C00240000", "bid": 38.0, "bid_size": 160.0, "ask": 43.9, "ask_size": 147.0, "iv": 0.7643, "open_interest": 163.0, "volume": 26.0, "delta": 0.5707, "gamma": 0.0034, "vega": 0.5824, "theta": -0.1381, "rho": 0.3757, "theo": 41.8132, "change": 16.0, "open": 28.53, "high": 43.31, "low": 28.53, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-11-09T11:28:03", "percent_change": 61.8956, "prev_day_close": 25.8499994277954}, {"option": "COHR270416P00240000", "bid": 49.4, "bid_size": 119.0, "ask": 54.8, "ask_size": 109.0, "iv": 0.777, "open_interest": 617.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0035, "vega": 0.5822, "theta": -0.1408, "rho": -0.5072, "theo": 52.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.65, "last_trade_time": "2026-11-05T15:54:56", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "COHR270416C00250000", "bid": 34.4, "bid_size": 188.0, "ask": 40.2, "ask_size": 138.0, "iv": 0.7611, "open_interest": 570.0, "volume": 7.0, "delta": 0.5385, "gamma": 0.0034, "vega": 0.5888, "theta": -0.1394, "rho": 0.3603, "theo": 38.1203, "change": 15.65, "open": 27.75, "high": 38.75, "low": 27.75, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-09T12:18:06", "percent_change": 67.7489, "prev_day_close": 23.0999994277954}, {"option": "COHR270416P00250000", "bid": 55.7, "bid_size": 106.0, "ask": 60.6, "ask_size": 92.0, "iv": 0.7703, "open_interest": 984.0, "volume": 10.0, "delta": -0.47, "gamma": 0.0036, "vega": 0.5872, "theta": -0.1412, "rho": -0.5392, "theo": 58.424, "change": -14.3, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-09T10:29:37", "percent_change": -19.2463, "prev_day_close": 74.3000030517578}, {"option": "COHR270416C00260000", "bid": 31.0, "bid_size": 206.0, "ask": 36.8, "ask_size": 148.0, "iv": 0.7572, "open_interest": 101.0, "volume": 17.0, "delta": 0.5071, "gamma": 0.0035, "vega": 0.5913, "theta": -0.1398, "rho": 0.3439, "theo": 34.7283, "change": 14.27, "open": 27.1, "high": 35.12, "low": 27.1, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-11-09T12:48:58", "percent_change": 68.4412, "prev_day_close": 20.8500003814697}, {"option": "COHR270416P00260000", "bid": 61.7, "bid_size": 127.0, "ask": 67.2, "ask_size": 94.0, "iv": 0.763, "open_interest": 240.0, "volume": 4.0, "delta": -0.5025, "gamma": 0.0036, "vega": 0.5888, "theta": -0.1406, "rho": -0.575, "theo": 64.9344, "change": -18.45, "open": 71.1, "high": 71.1, "low": 63.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-11-09T14:36:59", "percent_change": -22.4589, "prev_day_close": 82.1500015258789}, {"option": "COHR270416C00270000", "bid": 28.3, "bid_size": 180.0, "ask": 33.8, "ask_size": 145.0, "iv": 0.7582, "open_interest": 542.0, "volume": 3.0, "delta": 0.4766, "gamma": 0.0035, "vega": 0.5904, "theta": -0.1393, "rho": 0.3277, "theo": 31.6164, "change": 12.98, "open": 31.68, "high": 31.68, "low": 31.68, "tick": "up", "last_trade_price": 31.68, "last_trade_time": "2026-11-09T13:01:36", "percent_change": 69.4118, "prev_day_close": 18.6999998092651}, {"option": "COHR270416P00270000", "bid": 69.2, "bid_size": 50.0, "ask": 74.0, "ask_size": 42.0, "iv": 0.7656, "open_interest": 68.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0036, "vega": 0.5857, "theta": -0.1392, "rho": -0.6013, "theo": 71.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.75, "last_trade_time": "2026-11-06T14:08:35", "percent_change": 0.0, "prev_day_close": 89.8500022888184}, {"option": "COHR270416C00280000", "bid": 25.4, "bid_size": 157.0, "ask": 30.5, "ask_size": 129.0, "iv": 0.7508, "open_interest": 176.0, "volume": 2.0, "delta": 0.4472, "gamma": 0.0035, "vega": 0.586, "theta": -0.138, "rho": 0.3108, "theo": 28.768, "change": 12.0, "open": 26.2, "high": 28.5, "low": 26.2, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T10:53:26", "percent_change": 72.7273, "prev_day_close": 16.5}, {"option": "COHR270416P00280000", "bid": 76.3, "bid_size": 49.0, "ask": 81.2, "ask_size": 47.0, "iv": 0.7637, "open_interest": 71.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0036, "vega": 0.58, "theta": -0.137, "rho": -0.6303, "theo": 78.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.51, "last_trade_time": "2026-11-05T09:30:39", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "COHR270416C00290000", "bid": 22.7, "bid_size": 191.0, "ask": 27.8, "ask_size": 108.0, "iv": 0.7461, "open_interest": 118.0, "volume": 1.0, "delta": 0.4189, "gamma": 0.0034, "vega": 0.579, "theta": -0.136, "rho": 0.2945, "theo": 26.1661, "change": 12.87, "open": 26.67, "high": 26.67, "low": 26.67, "tick": "up", "last_trade_price": 26.67, "last_trade_time": "2026-11-09T15:08:07", "percent_change": 93.2609, "prev_day_close": 13.7999997138977}, {"option": "COHR270416P00290000", "bid": 83.4, "bid_size": 45.0, "ask": 88.4, "ask_size": 41.0, "iv": 0.7577, "open_interest": 36.0, "volume": 2.0, "delta": -0.5945, "gamma": 0.0036, "vega": 0.5702, "theta": -0.1342, "rho": -0.6522, "theo": 86.1415, "change": -21.95, "open": 84.3, "high": 84.3, "low": 84.3, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-11-09T15:42:00", "percent_change": -20.6588, "prev_day_close": 106.25}, {"option": "COHR270416C00300000", "bid": 20.5, "bid_size": 191.0, "ask": 26.8, "ask_size": 151.0, "iv": 0.757, "open_interest": 185.0, "volume": 8.0, "delta": 0.3918, "gamma": 0.0034, "vega": 0.5693, "theta": -0.1335, "rho": 0.2782, "theo": 23.7903, "change": 9.95, "open": 17.5, "high": 23.87, "low": 17.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T14:34:17", "percent_change": 73.4317, "prev_day_close": 13.5499997138977}, {"option": "COHR270416P00300000", "bid": 91.2, "bid_size": 46.0, "ask": 95.9, "ask_size": 42.0, "iv": 0.7564, "open_interest": 67.0, "volume": 5.0, "delta": -0.623, "gamma": 0.0036, "vega": 0.5575, "theta": -0.1308, "rho": -0.67, "theo": 93.7162, "change": -22.0, "open": 92.75, "high": 92.75, "low": 92.75, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-11-09T15:57:30", "percent_change": -19.1721, "prev_day_close": 114.75}, {"option": "COHR270416C00310000", "bid": 18.3, "bid_size": 190.0, "ask": 23.9, "ask_size": 139.0, "iv": 0.7476, "open_interest": 101.0, "volume": 17.0, "delta": 0.366, "gamma": 0.0033, "vega": 0.5572, "theta": -0.1305, "rho": 0.2621, "theo": 21.6269, "change": 7.45, "open": 19.3, "high": 19.5, "low": 19.3, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T10:27:40", "percent_change": 61.8257, "prev_day_close": 12.0499997138977}, {"option": "COHR270416P00310000", "bid": 99.3, "bid_size": 40.0, "ask": 103.9, "ask_size": 37.0, "iv": 0.7588, "open_interest": 5.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0035, "vega": 0.544, "theta": -0.1269, "rho": -0.6924, "theo": 101.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.95, "last_trade_time": "2026-11-04T11:07:47", "percent_change": 0.0, "prev_day_close": 123.349998474121}, {"option": "COHR270416C00320000", "bid": 16.3, "bid_size": 188.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.7298, "open_interest": 77.0, "volume": 2.0, "delta": 0.3416, "gamma": 0.0033, "vega": 0.5438, "theta": -0.127, "rho": 0.2468, "theo": 19.6572, "change": 8.6, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T11:58:55", "percent_change": 73.5043, "prev_day_close": 11.7000002861023}, {"option": "COHR270416P00320000", "bid": 107.4, "bid_size": 46.0, "ask": 111.9, "ask_size": 38.0, "iv": 0.7578, "open_interest": 15.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0035, "vega": 0.5256, "theta": -0.1226, "rho": -0.6983, "theo": 109.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.95, "last_trade_time": "2026-11-05T12:09:20", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "COHR270416C00330000", "bid": 14.6, "bid_size": 193.0, "ask": 18.9, "ask_size": 82.0, "iv": 0.7318, "open_interest": 84.0, "volume": 19.0, "delta": 0.3184, "gamma": 0.0032, "vega": 0.5285, "theta": -0.1232, "rho": 0.2317, "theo": 17.8654, "change": 8.7, "open": 16.1, "high": 18.5, "low": 16.1, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T12:04:04", "percent_change": 88.7755, "prev_day_close": 9.80000019073486}, {"option": "COHR270416P00330000", "bid": 115.6, "bid_size": 46.0, "ask": 120.2, "ask_size": 28.0, "iv": 0.7571, "open_interest": 18.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0034, "vega": 0.5071, "theta": -0.118, "rho": -0.7143, "theo": 117.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.9, "last_trade_time": "2026-11-05T13:15:33", "percent_change": 0.0, "prev_day_close": 141.049995422363}, {"option": "COHR270416C00340000", "bid": 13.0, "bid_size": 136.0, "ask": 18.7, "ask_size": 117.0, "iv": 0.7438, "open_interest": 18.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0031, "vega": 0.512, "theta": -0.1192, "rho": 0.2172, "theo": 16.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "COHR270416P00340000", "bid": 123.6, "bid_size": 38.0, "ask": 129.2, "ask_size": 43.0, "iv": 0.7584, "open_interest": 14.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0033, "vega": 0.4879, "theta": -0.1131, "rho": -0.7159, "theo": 126.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-09T15:59:44", "percent_change": 0.0, "prev_day_close": 150.199996948242}, {"option": "COHR270416C00350000", "bid": 11.7, "bid_size": 187.0, "ask": 15.9, "ask_size": 90.0, "iv": 0.7302, "open_interest": 84.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.003, "vega": 0.4951, "theta": -0.115, "rho": 0.2037, "theo": 14.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:15:27", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "COHR270416P00350000", "bid": 131.3, "bid_size": 56.0, "ask": 139.0, "ask_size": 56.0, "iv": 0.7619, "open_interest": 8.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0033, "vega": 0.4641, "theta": -0.1081, "rho": -0.7115, "theo": 134.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.67, "last_trade_time": "2026-11-05T15:25:04", "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "COHR270416C00360000", "bid": 12.2, "bid_size": 91.0, "ask": 16.1, "ask_size": 150.0, "iv": 0.7638, "open_interest": 101.0, "volume": 3.0, "delta": 0.2565, "gamma": 0.0029, "vega": 0.477, "theta": -0.1106, "rho": 0.1904, "theo": 13.42, "change": 5.9, "open": 12.3, "high": 13.4, "low": 12.3, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T14:47:42", "percent_change": 78.6667, "prev_day_close": 7.5}, {"option": "COHR270416P00360000", "bid": 140.0, "bid_size": 46.0, "ask": 146.8, "ask_size": 46.0, "iv": 0.7514, "open_interest": 11.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0032, "vega": 0.4427, "theta": -0.1028, "rho": -0.7191, "theo": 143.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-10-06T14:10:08", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "COHR270416C00370000", "bid": 10.8, "bid_size": 96.0, "ask": 14.7, "ask_size": 136.0, "iv": 0.7592, "open_interest": 44.0, "volume": 1.0, "delta": 0.2384, "gamma": 0.0028, "vega": 0.4585, "theta": -0.1062, "rho": 0.1779, "theo": 12.2047, "change": 5.85, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T13:18:35", "percent_change": 93.6, "prev_day_close": 6.25}, {"option": "COHR270416P00370000", "bid": 150.2, "bid_size": 19.0, "ask": 155.9, "ask_size": 41.0, "iv": 0.7701, "open_interest": 5.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0031, "vega": 0.4203, "theta": -0.0977, "rho": -0.7075, "theo": 152.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.78, "last_trade_time": "2026-11-04T13:59:28", "percent_change": 0.0, "prev_day_close": 177.399993896484}, {"option": "COHR270416C00380000", "bid": 8.8, "bid_size": 142.0, "ask": 12.6, "ask_size": 103.0, "iv": 0.7369, "open_interest": 23.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0027, "vega": 0.4402, "theta": -0.1017, "rho": 0.1663, "theo": 11.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-02T10:33:56", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "COHR270416P00380000", "bid": 159.3, "bid_size": 18.0, "ask": 164.8, "ask_size": 43.0, "iv": 0.7719, "open_interest": 7.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.003, "vega": 0.3933, "theta": -0.0924, "rho": -0.6918, "theo": 161.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.85, "last_trade_time": "2026-11-06T15:52:01", "percent_change": 0.0, "prev_day_close": 187.950004577637}, {"option": "COHR270416C00390000", "bid": 8.0, "bid_size": 178.0, "ask": 11.6, "ask_size": 107.0, "iv": 0.738, "open_interest": 39.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0026, "vega": 0.4215, "theta": -0.0972, "rho": 0.155, "theo": 10.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-06T09:47:22", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "COHR270416P00390000", "bid": 168.4, "bid_size": 10.0, "ask": 173.9, "ask_size": 11.0, "iv": 0.7737, "open_interest": 7.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0029, "vega": 0.37, "theta": -0.087, "rho": -0.6846, "theo": 170.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.25, "last_trade_time": "2026-11-05T10:41:19", "percent_change": 0.0, "prev_day_close": 197.449996948242}, {"option": "COHR270416C00400000", "bid": 7.0, "bid_size": 112.0, "ask": 11.1, "ask_size": 88.0, "iv": 0.7407, "open_interest": 118.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0024, "vega": 0.4027, "theta": -0.0928, "rho": 0.1444, "theo": 9.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:29:21", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "COHR270416P00400000", "bid": 177.6, "bid_size": 4.0, "ask": 182.2, "ask_size": 12.0, "iv": 0.7633, "open_interest": 1.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0028, "vega": 0.3463, "theta": -0.082, "rho": -0.6669, "theo": 179.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.5, "last_trade_time": "2026-11-03T14:51:45", "percent_change": 0.0, "prev_day_close": 207.199996948242}, {"option": "COHR270416C00410000", "bid": 6.3, "bid_size": 114.0, "ask": 10.2, "ask_size": 86.0, "iv": 0.7403, "open_interest": 17.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0023, "vega": 0.3846, "theta": -0.0884, "rho": 0.1347, "theo": 8.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T12:25:24", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "COHR270416P00410000", "bid": 186.9, "bid_size": 11.0, "ask": 191.4, "ask_size": 13.0, "iv": 0.7638, "open_interest": 3.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0027, "vega": 0.3207, "theta": -0.0769, "rho": -0.6332, "theo": 188.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.23, "last_trade_time": "2026-11-03T14:51:20", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "COHR270416C00420000", "bid": 5.8, "bid_size": 103.0, "ask": 9.3, "ask_size": 92.0, "iv": 0.7407, "open_interest": 25.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0022, "vega": 0.3667, "theta": -0.0842, "rho": 0.1255, "theo": 7.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:42:51", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "COHR270416P00420000", "bid": 194.6, "bid_size": 31.0, "ask": 200.7, "ask_size": 13.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0026, "vega": 0.2929, "theta": -0.0719, "rho": -0.608, "theo": 197.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.699996948242}, {"option": "COHR270416C00430000", "bid": 5.1, "bid_size": 216.0, "ask": 8.5, "ask_size": 138.0, "iv": 0.7378, "open_interest": 57.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0021, "vega": 0.3488, "theta": -0.08, "rho": 0.1167, "theo": 6.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T10:48:30", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "COHR270416P00430000", "bid": 204.3, "bid_size": 30.0, "ask": 210.9, "ask_size": 14.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0025, "vega": 0.2703, "theta": -0.0673, "rho": -0.5705, "theo": 207.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.63, "last_trade_time": "2026-10-23T11:24:18", "percent_change": 0.0, "prev_day_close": 236.349998474121}, {"option": "COHR270416C00440000", "bid": 6.2, "bid_size": 2.0, "ask": 7.2, "ask_size": 74.0, "iv": 0.7525, "open_interest": 40.0, "volume": 2.0, "delta": 0.1414, "gamma": 0.002, "vega": 0.3316, "theta": -0.076, "rho": 0.1086, "theo": 6.346, "change": 1.77, "open": 6.26, "high": 6.26, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:23:30", "percent_change": 57.0968, "prev_day_close": 3.10000002384186}, {"option": "COHR270416P00440000", "bid": 213.9, "bid_size": 30.0, "ask": 219.7, "ask_size": 15.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0024, "vega": 0.2456, "theta": -0.0621, "rho": -0.5519, "theo": 216.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "COHR270416C00450000", "bid": 3.2, "bid_size": 214.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.7117, "open_interest": 114.0, "volume": 12.0, "delta": 0.1312, "gamma": 0.0019, "vega": 0.3152, "theta": -0.0721, "rho": 0.1012, "theo": 5.7915, "change": 1.71, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T10:16:18", "percent_change": 62.1818, "prev_day_close": 2.75}, {"option": "COHR270416P00450000", "bid": 223.5, "bid_size": 29.0, "ask": 229.4, "ask_size": 17.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0024, "vega": 0.2206, "theta": -0.0567, "rho": -0.5137, "theo": 226.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.55, "last_trade_time": "2026-09-15T15:22:22", "percent_change": 0.0, "prev_day_close": 256.300003051758}, {"option": "COHR270416C00460000", "bid": 3.6, "bid_size": 216.0, "ask": 7.1, "ask_size": 144.0, "iv": 0.7432, "open_interest": 151.0, "volume": 839.0, "delta": 0.1217, "gamma": 0.0018, "vega": 0.2992, "theta": -0.0683, "rho": 0.0942, "theo": 5.2882, "change": 3.3, "open": 5.15, "high": 5.8, "low": 5.1, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:41:06", "percent_change": 132.0, "prev_day_close": 2.5}, {"option": "COHR270416P00460000", "bid": 233.2, "bid_size": 28.0, "ask": 240.2, "ask_size": 31.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0023, "vega": 0.1933, "theta": -0.0513, "rho": -0.4653, "theo": 235.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.099990844727}, {"option": "COHR270416C00470000", "bid": 4.4, "bid_size": 59.0, "ask": 6.2, "ask_size": 128.0, "iv": 0.7572, "open_interest": 94.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0017, "vega": 0.2835, "theta": -0.0647, "rho": 0.0875, "theo": 4.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:53:13", "percent_change": 0.0, "prev_day_close": 2.6000000834465}, {"option": "COHR270416P00470000", "bid": 242.9, "bid_size": 27.0, "ask": 248.7, "ask_size": 13.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0023, "vega": 0.1713, "theta": -0.0453, "rho": -0.4214, "theo": 245.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.0, "last_trade_time": "2026-10-14T11:28:54", "percent_change": 0.0, "prev_day_close": 276.049987792969}, {"option": "COHR270416C00480000", "bid": 1.85, "bid_size": 125.0, "ask": 7.5, "ask_size": 126.0, "iv": 0.7502, "open_interest": 15.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0016, "vega": 0.2686, "theta": -0.0612, "rho": 0.0814, "theo": 4.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T10:43:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "COHR270416P00480000", "bid": 252.7, "bid_size": 27.0, "ask": 259.5, "ask_size": 31.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0022, "vega": 0.1485, "theta": -0.0401, "rho": -0.3561, "theo": 255.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.049987792969}, {"option": "COHR270416C00490000", "bid": 1.55, "bid_size": 156.0, "ask": 5.4, "ask_size": 119.0, "iv": 0.7169, "open_interest": 1.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0016, "vega": 0.2546, "theta": -0.0579, "rho": 0.0758, "theo": 4.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T14:26:45", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "COHR270416P00490000", "bid": 262.5, "bid_size": 27.0, "ask": 269.7, "ask_size": 33.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0022, "vega": 0.1224, "theta": -0.0402, "rho": -0.3265, "theo": 265.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.100006103516}, {"option": "COHR270416C00500000", "bid": 3.1, "bid_size": 80.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.7403, "open_interest": 42.0, "volume": 349.0, "delta": 0.0902, "gamma": 0.0015, "vega": 0.2411, "theta": -0.0548, "rho": 0.0705, "theo": 3.7001, "change": 2.025, "open": 3.55, "high": 4.3, "low": 3.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:14:34", "percent_change": 89.011, "prev_day_close": 2.27499994635582}, {"option": "COHR270416P00500000", "bid": 272.4, "bid_size": 17.0, "ask": 278.9, "ask_size": 18.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0021, "vega": 0.0914, "theta": -0.0389, "rho": -0.2025, "theo": 275.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COHR270521C00090000", "bid": 136.5, "bid_size": 17.0, "ask": 143.7, "ask_size": 17.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0006, "vega": 0.1466, "theta": -0.018, "rho": 0.3986, "theo": 141.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "COHR270521P00090000", "bid": 0.65, "bid_size": 137.0, "ask": 5.3, "ask_size": 117.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0006, "vega": 0.1474, "theta": -0.0348, "rho": -0.0629, "theo": 3.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "COHR270521C00095000", "bid": 132.8, "bid_size": 16.0, "ask": 139.4, "ask_size": 17.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0007, "vega": 0.1647, "theta": -0.0225, "rho": 0.4136, "theo": 137.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "COHR270521P00095000", "bid": 1.35, "bid_size": 161.0, "ask": 5.9, "ask_size": 146.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0007, "vega": 0.1655, "theta": -0.0388, "rho": -0.0728, "theo": 3.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COHR270521C00100000", "bid": 128.8, "bid_size": 29.0, "ask": 135.2, "ask_size": 17.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0008, "vega": 0.1838, "theta": -0.0272, "rho": 0.4275, "theo": 132.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "COHR270521P00100000", "bid": 3.2, "bid_size": 170.0, "ask": 4.8, "ask_size": 101.0, "iv": 0.8753, "open_interest": 0.0, "volume": 1.0, "delta": -0.0557, "gamma": 0.0008, "vega": 0.1851, "theta": -0.0428, "rho": -0.0836, "theo": 4.6237, "change": -2.61, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T12:39:01", "percent_change": -38.9552, "prev_day_close": 6.7000002861023}, {"option": "COHR270521C00105000", "bid": 124.5, "bid_size": 29.0, "ask": 131.1, "ask_size": 17.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0008, "vega": 0.2036, "theta": -0.0319, "rho": 0.4403, "theo": 128.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "COHR270521P00105000", "bid": 3.9, "bid_size": 133.0, "ask": 7.5, "ask_size": 151.0, "iv": 0.9186, "open_interest": 5.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0008, "vega": 0.2048, "theta": -0.047, "rho": -0.0955, "theo": 5.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:32:17", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "COHR270521C00110000", "bid": 119.9, "bid_size": 31.0, "ask": 127.0, "ask_size": 29.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0009, "vega": 0.2237, "theta": -0.0366, "rho": 0.4523, "theo": 124.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0500030517578}, {"option": "COHR270521P00110000", "bid": 4.6, "bid_size": 133.0, "ask": 8.3, "ask_size": 151.0, "iv": 0.9068, "open_interest": 2.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0009, "vega": 0.2249, "theta": -0.0513, "rho": -0.1079, "theo": 6.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T10:05:02", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "COHR270521C00115000", "bid": 116.5, "bid_size": 29.0, "ask": 123.0, "ask_size": 29.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.001, "vega": 0.2445, "theta": -0.0414, "rho": 0.463, "theo": 120.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3999977111816}, {"option": "COHR270521P00115000", "bid": 5.3, "bid_size": 141.0, "ask": 9.3, "ask_size": 145.0, "iv": 0.897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.001, "vega": 0.2462, "theta": -0.0556, "rho": -0.1212, "theo": 7.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T11:35:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "COHR270521C00120000", "bid": 112.3, "bid_size": 40.0, "ask": 117.9, "ask_size": 16.0, "iv": 0.8176, "open_interest": 7.0, "volume": 3.0, "delta": 0.9131, "gamma": 0.0011, "vega": 0.2656, "theta": -0.0463, "rho": 0.4726, "theo": 116.6594, "change": 19.47, "open": 107.0, "high": 107.0, "low": 106.82, "tick": "down", "last_trade_price": 106.82, "last_trade_time": "2026-11-09T09:59:53", "percent_change": 22.2896, "prev_day_close": 87.3499984741211}, {"option": "COHR270521P00120000", "bid": 6.3, "bid_size": 128.0, "ask": 10.2, "ask_size": 149.0, "iv": 0.8888, "open_interest": 5.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0011, "vega": 0.2672, "theta": -0.06, "rho": -0.1358, "theo": 7.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T11:29:48", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "COHR270521C00125000", "bid": 108.9, "bid_size": 28.0, "ask": 114.1, "ask_size": 17.0, "iv": 0.8251, "open_interest": 5.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0012, "vega": 0.2867, "theta": -0.0511, "rho": 0.4814, "theo": 112.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-11-06T11:36:15", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "COHR270521P00125000", "bid": 6.9, "bid_size": 151.0, "ask": 10.3, "ask_size": 136.0, "iv": 0.8575, "open_interest": 13.0, "volume": 1.0, "delta": -0.1001, "gamma": 0.0012, "vega": 0.2883, "theta": -0.0643, "rho": -0.1506, "theo": 9.0119, "change": -3.8, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:58:30", "percent_change": -31.1475, "prev_day_close": 12.2000002861023}, {"option": "COHR270521C00130000", "bid": 105.2, "bid_size": 68.0, "ask": 110.3, "ask_size": 43.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0013, "vega": 0.3081, "theta": -0.0559, "rho": 0.489, "theo": 109.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "COHR270521P00130000", "bid": 8.3, "bid_size": 124.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.8402, "open_interest": 1.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0013, "vega": 0.3104, "theta": -0.0686, "rho": -0.1663, "theo": 10.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T14:45:31", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "COHR270521C00135000", "bid": 101.6, "bid_size": 18.0, "ask": 106.6, "ask_size": 9.0, "iv": 0.8211, "open_interest": 1.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0014, "vega": 0.3297, "theta": -0.0607, "rho": 0.4954, "theo": 105.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T09:52:19", "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "COHR270521P00135000", "bid": 9.0, "bid_size": 119.0, "ask": 13.7, "ask_size": 124.0, "iv": 0.8603, "open_interest": 69.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0014, "vega": 0.3317, "theta": -0.0729, "rho": -0.1832, "theo": 11.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T10:39:53", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "COHR270521C00140000", "bid": 97.6, "bid_size": 34.0, "ask": 103.1, "ask_size": 17.0, "iv": 0.8136, "open_interest": 13.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0015, "vega": 0.3508, "theta": -0.0654, "rho": 0.5011, "theo": 101.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.43, "last_trade_time": "2026-11-05T12:08:40", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "COHR270521P00140000", "bid": 11.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 118.0, "iv": 0.8607, "open_interest": 51.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0015, "vega": 0.3528, "theta": -0.0771, "rho": -0.2001, "theo": 12.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-11-05T11:16:43", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "COHR270521C00145000", "bid": 95.0, "bid_size": 18.0, "ask": 99.6, "ask_size": 50.0, "iv": 0.8235, "open_interest": 1.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0016, "vega": 0.3717, "theta": -0.07, "rho": 0.5058, "theo": 98.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-10-15T12:11:57", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "COHR270521P00145000", "bid": 11.9, "bid_size": 140.0, "ask": 16.3, "ask_size": 159.0, "iv": 0.8518, "open_interest": 3.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0016, "vega": 0.3741, "theta": -0.0812, "rho": -0.2182, "theo": 13.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-10-14T15:17:43", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "COHR270521C00150000", "bid": 90.8, "bid_size": 75.0, "ask": 97.6, "ask_size": 78.0, "iv": 0.8284, "open_interest": 3.0, "volume": 2.0, "delta": 0.8469, "gamma": 0.0017, "vega": 0.3926, "theta": -0.0744, "rho": 0.5093, "theo": 94.7726, "change": 26.31, "open": 95.0, "high": 95.0, "low": 94.46, "tick": "down", "last_trade_price": 94.46, "last_trade_time": "2026-11-09T15:50:37", "percent_change": 38.606, "prev_day_close": 68.1500015258789}, {"option": "COHR270521P00150000", "bid": 14.2, "bid_size": 57.0, "ask": 17.8, "ask_size": 145.0, "iv": 0.8576, "open_interest": 12.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0018, "vega": 0.3954, "theta": -0.0853, "rho": -0.2369, "theo": 15.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.97, "last_trade_time": "2026-11-05T11:08:18", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "COHR270521C00155000", "bid": 87.8, "bid_size": 51.0, "ask": 93.7, "ask_size": 58.0, "iv": 0.8218, "open_interest": 4.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0018, "vega": 0.413, "theta": -0.0788, "rho": 0.512, "theo": 91.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.73, "last_trade_time": "2026-10-22T13:14:48", "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "COHR270521P00155000", "bid": 14.6, "bid_size": 175.0, "ask": 19.3, "ask_size": 155.0, "iv": 0.8377, "open_interest": 47.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0019, "vega": 0.4155, "theta": -0.0892, "rho": -0.2558, "theo": 16.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-11-06T10:37:25", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "COHR270521C00160000", "bid": 83.9, "bid_size": 32.0, "ask": 91.1, "ask_size": 36.0, "iv": 0.8182, "open_interest": 11.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0019, "vega": 0.4326, "theta": -0.083, "rho": 0.514, "theo": 88.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-11-05T10:32:47", "percent_change": 0.0, "prev_day_close": 62.5000019073486}, {"option": "COHR270521P00160000", "bid": 16.1, "bid_size": 177.0, "ask": 20.9, "ask_size": 154.0, "iv": 0.8312, "open_interest": 236.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.002, "vega": 0.4353, "theta": -0.0929, "rho": -0.2749, "theo": 18.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T13:41:26", "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "COHR270521C00165000", "bid": 81.0, "bid_size": 63.0, "ask": 86.5, "ask_size": 49.0, "iv": 0.8016, "open_interest": 2.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.002, "vega": 0.4519, "theta": -0.0871, "rho": 0.5149, "theo": 84.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T11:39:26", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "COHR270521P00165000", "bid": 17.9, "bid_size": 168.0, "ask": 22.9, "ask_size": 161.0, "iv": 0.8309, "open_interest": 445.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0021, "vega": 0.455, "theta": -0.0966, "rho": -0.2952, "theo": 20.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-11-06T11:07:27", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "COHR270521C00170000", "bid": 77.6, "bid_size": 76.0, "ask": 83.4, "ask_size": 54.0, "iv": 0.7951, "open_interest": 1.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0021, "vega": 0.4706, "theta": -0.091, "rho": 0.5149, "theo": 81.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-04T10:57:25", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "COHR270521P00170000", "bid": 19.7, "bid_size": 162.0, "ask": 24.6, "ask_size": 149.0, "iv": 0.8253, "open_interest": 129.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0022, "vega": 0.4736, "theta": -0.1, "rho": -0.3163, "theo": 22.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-06T09:40:46", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "COHR270521C00175000", "bid": 74.7, "bid_size": 76.0, "ask": 80.5, "ask_size": 61.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0022, "vega": 0.4885, "theta": -0.0947, "rho": 0.5142, "theo": 78.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "COHR270521P00175000", "bid": 21.5, "bid_size": 165.0, "ask": 26.5, "ask_size": 138.0, "iv": 0.8202, "open_interest": 66.0, "volume": 1.0, "delta": -0.2246, "gamma": 0.0022, "vega": 0.4912, "theta": -0.1033, "rho": -0.3371, "theo": 24.0238, "change": -5.88, "open": 26.67, "high": 26.67, "low": 26.67, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-11-09T10:11:49", "percent_change": -18.0645, "prev_day_close": 32.5500001907349}, {"option": "COHR270521C00180000", "bid": 72.1, "bid_size": 72.0, "ask": 79.0, "ask_size": 81.0, "iv": 0.8085, "open_interest": 5.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0023, "vega": 0.5054, "theta": -0.0982, "rho": 0.513, "theo": 75.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-11-06T10:38:04", "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "COHR270521P00180000", "bid": 22.0, "bid_size": 184.0, "ask": 26.6, "ask_size": 15.0, "iv": 0.7832, "open_interest": 88.0, "volume": 8.0, "delta": -0.2389, "gamma": 0.0023, "vega": 0.5083, "theta": -0.1064, "rho": -0.3573, "theo": 26.0089, "change": -5.1, "open": 31.55, "high": 31.7, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-09T09:50:43", "percent_change": -14.4476, "prev_day_close": 35.3000011444092}, {"option": "COHR270521C00185000", "bid": 69.0, "bid_size": 73.0, "ask": 74.7, "ask_size": 54.0, "iv": 0.7884, "open_interest": 3.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0024, "vega": 0.5217, "theta": -0.1015, "rho": 0.5109, "theo": 73.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.33, "last_trade_time": "2026-11-04T12:49:51", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "COHR270521P00185000", "bid": 27.0, "bid_size": 5.0, "ask": 30.9, "ask_size": 59.0, "iv": 0.8297, "open_interest": 46.0, "volume": 1.0, "delta": -0.2535, "gamma": 0.0024, "vega": 0.5249, "theta": -0.1093, "rho": -0.3786, "theo": 28.084, "change": -6.1, "open": 31.25, "high": 31.25, "low": 31.25, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T10:20:57", "percent_change": -16.332, "prev_day_close": 37.3500003814697}, {"option": "COHR270521C00190000", "bid": 67.4, "bid_size": 64.0, "ask": 72.0, "ask_size": 58.0, "iv": 0.7967, "open_interest": 6.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0025, "vega": 0.5373, "theta": -0.1047, "rho": 0.5079, "theo": 70.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.32, "last_trade_time": "2026-11-06T13:50:22", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "COHR270521P00190000", "bid": 28.7, "bid_size": 87.0, "ask": 31.8, "ask_size": 101.0, "iv": 0.8098, "open_interest": 370.0, "volume": 1.0, "delta": -0.2682, "gamma": 0.0025, "vega": 0.5401, "theta": -0.112, "rho": -0.4013, "theo": 30.248, "change": -9.05, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-09T14:28:59", "percent_change": -22.6533, "prev_day_close": 39.9499988555908}, {"option": "COHR270521C00195000", "bid": 64.4, "bid_size": 111.0, "ask": 69.5, "ask_size": 70.0, "iv": 0.792, "open_interest": 18.0, "volume": 2.0, "delta": 0.7237, "gamma": 0.0025, "vega": 0.5518, "theta": -0.1076, "rho": 0.5045, "theo": 67.743, "change": 21.36, "open": 67.51, "high": 67.51, "low": 67.51, "tick": "up", "last_trade_price": 67.51, "last_trade_time": "2026-11-09T11:24:26", "percent_change": 46.2839, "prev_day_close": 46.1499996185303}, {"option": "COHR270521P00195000", "bid": 29.9, "bid_size": 159.0, "ask": 35.2, "ask_size": 108.0, "iv": 0.8073, "open_interest": 65.0, "volume": 10.0, "delta": -0.2831, "gamma": 0.0026, "vega": 0.5544, "theta": -0.1146, "rho": -0.4228, "theo": 32.4976, "change": -8.65, "open": 39.0, "high": 39.0, "low": 34.7, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-11-09T10:23:39", "percent_change": -19.9539, "prev_day_close": 43.3500003814697}, {"option": "COHR270521C00200000", "bid": 62.4, "bid_size": 57.0, "ask": 67.0, "ask_size": 67.0, "iv": 0.7949, "open_interest": 7.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0026, "vega": 0.5652, "theta": -0.1103, "rho": 0.5008, "theo": 65.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-11-06T11:01:25", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "COHR270521P00200000", "bid": 32.4, "bid_size": 149.0, "ask": 37.7, "ask_size": 129.0, "iv": 0.807, "open_interest": 577.0, "volume": 1.0, "delta": -0.2982, "gamma": 0.0027, "vega": 0.5678, "theta": -0.1169, "rho": -0.4428, "theo": 34.8321, "change": -8.75, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T10:10:18", "percent_change": -18.9189, "prev_day_close": 46.25}, {"option": "COHR270521C00210000", "bid": 56.4, "bid_size": 88.0, "ask": 62.1, "ask_size": 73.0, "iv": 0.78, "open_interest": 14.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0027, "vega": 0.5896, "theta": -0.115, "rho": 0.491, "theo": 60.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T11:25:49", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "COHR270521P00210000", "bid": 37.0, "bid_size": 91.0, "ask": 42.5, "ask_size": 92.0, "iv": 0.797, "open_interest": 19.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0028, "vega": 0.5918, "theta": -0.1209, "rho": -0.4877, "theo": 39.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.64, "last_trade_time": "2026-11-05T10:40:15", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "COHR270521C00220000", "bid": 53.4, "bid_size": 94.0, "ask": 57.3, "ask_size": 66.0, "iv": 0.7862, "open_interest": 42.0, "volume": 52.0, "delta": 0.6498, "gamma": 0.0029, "vega": 0.6099, "theta": -0.119, "rho": 0.4797, "theo": 55.6884, "change": 20.1, "open": 43.7, "high": 56.0, "low": 43.7, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-09T11:48:50", "percent_change": 55.9889, "prev_day_close": 35.8999996185303}, {"option": "COHR270521P00220000", "bid": 42.0, "bid_size": 168.0, "ask": 47.9, "ask_size": 97.0, "iv": 0.7907, "open_interest": 271.0, "volume": 2.0, "delta": -0.3591, "gamma": 0.0029, "vega": 0.6115, "theta": -0.124, "rho": -0.5282, "theo": 45.0161, "change": -10.63, "open": 52.61, "high": 52.61, "low": 47.47, "tick": "down", "last_trade_price": 47.47, "last_trade_time": "2026-11-09T10:21:02", "percent_change": -18.296, "prev_day_close": 58.1000003814697}, {"option": "COHR270521C00230000", "bid": 49.3, "bid_size": 108.0, "ask": 53.7, "ask_size": 90.0, "iv": 0.7881, "open_interest": 199.0, "volume": 32.0, "delta": 0.6202, "gamma": 0.003, "vega": 0.6263, "theta": -0.1221, "rho": 0.4669, "theo": 51.4175, "change": 17.8, "open": 40.6, "high": 51.3, "low": 40.6, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-11-09T11:04:03", "percent_change": 53.1343, "prev_day_close": 33.5}, {"option": "COHR270521P00230000", "bid": 48.0, "bid_size": 137.0, "ask": 53.5, "ask_size": 118.0, "iv": 0.7893, "open_interest": 600.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0031, "vega": 0.6272, "theta": -0.1264, "rho": -0.5716, "theo": 50.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.35, "last_trade_time": "2026-11-06T10:16:20", "percent_change": 0.0, "prev_day_close": 64.6999988555908}, {"option": "COHR270521C00240000", "bid": 45.0, "bid_size": 109.0, "ask": 49.9, "ask_size": 118.0, "iv": 0.7823, "open_interest": 6.0, "volume": 2.0, "delta": 0.5909, "gamma": 0.003, "vega": 0.6388, "theta": -0.1243, "rho": 0.4524, "theo": 47.4455, "change": 9.34, "open": 39.9, "high": 39.94, "low": 39.9, "tick": "up", "last_trade_price": 39.94, "last_trade_time": "2026-11-09T09:49:41", "percent_change": 30.5229, "prev_day_close": 30.6000003814697}, {"option": "COHR270521P00240000", "bid": 53.6, "bid_size": 149.0, "ask": 59.0, "ask_size": 82.0, "iv": 0.7794, "open_interest": 295.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0031, "vega": 0.6387, "theta": -0.128, "rho": -0.612, "theo": 56.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.14, "last_trade_time": "2026-11-05T10:31:04", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "COHR270521C00250000", "bid": 39.9, "bid_size": 148.0, "ask": 46.2, "ask_size": 145.0, "iv": 0.7672, "open_interest": 60.0, "volume": 104.0, "delta": 0.562, "gamma": 0.0031, "vega": 0.6477, "theta": -0.1258, "rho": 0.4377, "theo": 43.7553, "change": 15.42, "open": 33.2, "high": 43.37, "low": 33.2, "tick": "no_change", "last_trade_price": 43.37, "last_trade_time": "2026-11-09T11:13:53", "percent_change": 55.1699, "prev_day_close": 27.9499998092651}, {"option": "COHR270521P00250000", "bid": 60.1, "bid_size": 91.0, "ask": 65.5, "ask_size": 87.0, "iv": 0.7803, "open_interest": 158.0, "volume": 1.0, "delta": -0.4501, "gamma": 0.0032, "vega": 0.6459, "theta": -0.1288, "rho": -0.6457, "theo": 62.6554, "change": -8.65, "open": 70.7, "high": 70.7, "low": 70.7, "tick": "down", "last_trade_price": 70.7, "last_trade_time": "2026-11-09T09:39:01", "percent_change": -10.9011, "prev_day_close": 79.3499984741211}, {"option": "COHR270521C00260000", "bid": 37.8, "bid_size": 138.0, "ask": 43.9, "ask_size": 153.0, "iv": 0.7821, "open_interest": 164.0, "volume": 1.0, "delta": 0.5337, "gamma": 0.0031, "vega": 0.6529, "theta": -0.1267, "rho": 0.4214, "theo": 40.3337, "change": 15.75, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-09T11:16:51", "percent_change": 63.6364, "prev_day_close": 24.75}, {"option": "COHR270521P00260000", "bid": 66.7, "bid_size": 121.0, "ask": 71.8, "ask_size": 99.0, "iv": 0.7763, "open_interest": 761.0, "volume": 2.0, "delta": -0.4796, "gamma": 0.0033, "vega": 0.6503, "theta": -0.129, "rho": -0.6899, "theo": 69.1153, "change": -9.4, "open": 78.0, "high": 78.0, "low": 76.6, "tick": "down", "last_trade_price": 76.6, "last_trade_time": "2026-11-09T09:47:06", "percent_change": -10.9302, "prev_day_close": 86.0}, {"option": "COHR270521C00270000", "bid": 33.4, "bid_size": 117.0, "ask": 39.7, "ask_size": 108.0, "iv": 0.7613, "open_interest": 5.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0032, "vega": 0.655, "theta": -0.1268, "rho": 0.4053, "theo": 37.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-10-12T14:40:47", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "COHR270521P00270000", "bid": 73.4, "bid_size": 57.0, "ask": 79.7, "ask_size": 61.0, "iv": 0.7817, "open_interest": 80.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0033, "vega": 0.6499, "theta": -0.1285, "rho": -0.7161, "theo": 75.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.56, "last_trade_time": "2026-11-05T11:05:37", "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "COHR270521C00280000", "bid": 30.6, "bid_size": 174.0, "ask": 36.8, "ask_size": 131.0, "iv": 0.7592, "open_interest": 184.0, "volume": 50.0, "delta": 0.4792, "gamma": 0.0032, "vega": 0.654, "theta": -0.1263, "rho": 0.3887, "theo": 34.2377, "change": 13.0, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-09T11:13:53", "percent_change": 62.8019, "prev_day_close": 20.6999998092651}, {"option": "COHR270521P00280000", "bid": 80.5, "bid_size": 54.0, "ask": 85.8, "ask_size": 50.0, "iv": 0.7727, "open_interest": 13.0, "volume": 2.0, "delta": -0.5368, "gamma": 0.0033, "vega": 0.6466, "theta": -0.1274, "rho": -0.751, "theo": 82.814, "change": -20.15, "open": 81.0, "high": 81.3, "low": 81.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-11-09T13:24:05", "percent_change": -19.862, "prev_day_close": 101.450000762939}, {"option": "COHR270521C00290000", "bid": 28.0, "bid_size": 109.0, "ask": 33.9, "ask_size": 106.0, "iv": 0.7555, "open_interest": 11.0, "volume": 3.0, "delta": 0.4533, "gamma": 0.0032, "vega": 0.65, "theta": -0.1253, "rho": 0.3716, "theo": 31.5339, "change": 13.28, "open": 32.03, "high": 32.03, "low": 32.03, "tick": "up", "last_trade_price": 32.03, "last_trade_time": "2026-11-09T13:01:36", "percent_change": 70.8267, "prev_day_close": 18.75}, {"option": "COHR270521P00290000", "bid": 87.7, "bid_size": 70.0, "ask": 94.1, "ask_size": 65.0, "iv": 0.7782, "open_interest": 146.0, "volume": 1.0, "delta": -0.5641, "gamma": 0.0033, "vega": 0.6402, "theta": -0.1258, "rho": -0.7803, "theo": 90.0226, "change": -13.3, "open": 96.2, "high": 96.2, "low": 96.2, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-11-09T10:10:17", "percent_change": -12.1461, "prev_day_close": 109.5}, {"option": "COHR270521C00300000", "bid": 25.4, "bid_size": 188.0, "ask": 31.3, "ask_size": 127.0, "iv": 0.751, "open_interest": 371.0, "volume": 4.0, "delta": 0.4283, "gamma": 0.0031, "vega": 0.6439, "theta": -0.1239, "rho": 0.3551, "theo": 29.0399, "change": 10.65, "open": 21.05, "high": 28.77, "low": 21.05, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T11:35:15", "percent_change": 61.3833, "prev_day_close": 17.3500003814697}, {"option": "COHR270521P00300000", "bid": 95.0, "bid_size": 50.0, "ask": 101.3, "ask_size": 50.0, "iv": 0.7728, "open_interest": 41.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0033, "vega": 0.6305, "theta": -0.1238, "rho": -0.7989, "theo": 97.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.15, "last_trade_time": "2026-11-05T12:05:57", "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "COHR270521C00310000", "bid": 23.2, "bid_size": 186.0, "ask": 29.1, "ask_size": 109.0, "iv": 0.75, "open_interest": 46.0, "volume": 0.0, "delta": 0.4043, "gamma": 0.0031, "vega": 0.6354, "theta": -0.122, "rho": 0.3385, "theo": 26.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T13:35:44", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "COHR270521P00310000", "bid": 103.0, "bid_size": 42.0, "ask": 108.7, "ask_size": 46.0, "iv": 0.7714, "open_interest": 7.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0033, "vega": 0.6196, "theta": -0.1213, "rho": -0.8254, "theo": 105.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-10-21T11:14:25", "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "COHR270521C00320000", "bid": 21.1, "bid_size": 188.0, "ask": 26.7, "ask_size": 144.0, "iv": 0.7454, "open_interest": 29.0, "volume": 1.0, "delta": 0.3813, "gamma": 0.0031, "vega": 0.6248, "theta": -0.1197, "rho": 0.3218, "theo": 24.6237, "change": 10.45, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T15:14:21", "percent_change": 71.8213, "prev_day_close": 14.5500001907349}, {"option": "COHR270521P00320000", "bid": 110.3, "bid_size": 47.0, "ask": 116.0, "ask_size": 47.0, "iv": 0.7606, "open_interest": 1.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0033, "vega": 0.6053, "theta": -0.1185, "rho": -0.8413, "theo": 112.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-10-06T15:12:28", "percent_change": 0.0, "prev_day_close": 134.700004577637}, {"option": "COHR270521C00330000", "bid": 19.9, "bid_size": 184.0, "ask": 25.4, "ask_size": 124.0, "iv": 0.7545, "open_interest": 14.0, "volume": 25.0, "delta": 0.3593, "gamma": 0.003, "vega": 0.613, "theta": -0.1172, "rho": 0.3061, "theo": 22.6761, "change": 9.56, "open": 20.0, "high": 23.46, "low": 19.9, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-11-09T14:50:01", "percent_change": 68.777, "prev_day_close": 13.9000000953674}, {"option": "COHR270521P00330000", "bid": 118.9, "bid_size": 40.0, "ask": 124.1, "ask_size": 44.0, "iv": 0.7643, "open_interest": 4.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0033, "vega": 0.588, "theta": -0.1154, "rho": -0.8498, "theo": 120.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.31, "last_trade_time": "2026-10-30T12:52:13", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "COHR270521C00340000", "bid": 17.5, "bid_size": 188.0, "ask": 22.8, "ask_size": 85.0, "iv": 0.7407, "open_interest": 26.0, "volume": 1.0, "delta": 0.3383, "gamma": 0.003, "vega": 0.5996, "theta": -0.1144, "rho": 0.2905, "theo": 20.8837, "change": 8.5, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T11:55:12", "percent_change": 73.913, "prev_day_close": 11.5}, {"option": "COHR270521P00340000", "bid": 127.2, "bid_size": 39.0, "ask": 132.4, "ask_size": 32.0, "iv": 0.7645, "open_interest": 6.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0032, "vega": 0.5715, "theta": -0.112, "rho": -0.8669, "theo": 129.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-10-13T15:22:55", "percent_change": 0.0, "prev_day_close": 152.349998474121}, {"option": "COHR270521C00350000", "bid": 16.4, "bid_size": 255.0, "ask": 21.1, "ask_size": 103.0, "iv": 0.7428, "open_interest": 69.0, "volume": 15.0, "delta": 0.3184, "gamma": 0.0029, "vega": 0.5847, "theta": -0.1114, "rho": 0.2751, "theo": 19.2372, "change": 8.7, "open": 14.91, "high": 19.8, "low": 14.91, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T14:42:54", "percent_change": 78.3784, "prev_day_close": 11.0999999046326}, {"option": "COHR270521P00350000", "bid": 135.5, "bid_size": 37.0, "ask": 141.1, "ask_size": 38.0, "iv": 0.766, "open_interest": 5.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0032, "vega": 0.5524, "theta": -0.1085, "rho": -0.8703, "theo": 137.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-09-30T15:04:05", "percent_change": 0.0, "prev_day_close": 161.149993896484}, {"option": "COHR270521C00360000", "bid": 14.9, "bid_size": 114.0, "ask": 20.6, "ask_size": 109.0, "iv": 0.7501, "open_interest": 23.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0028, "vega": 0.5692, "theta": -0.1082, "rho": 0.2607, "theo": 17.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T09:55:07", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "COHR270521P00360000", "bid": 144.0, "bid_size": 35.0, "ask": 148.8, "ask_size": 9.0, "iv": 0.7577, "open_interest": 12.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0031, "vega": 0.5292, "theta": -0.1049, "rho": -0.8622, "theo": 145.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.52, "last_trade_time": "2026-11-04T12:12:14", "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "COHR270521C00370000", "bid": 14.7, "bid_size": 129.0, "ask": 19.2, "ask_size": 133.0, "iv": 0.7593, "open_interest": 46.0, "volume": 1.0, "delta": 0.2816, "gamma": 0.0027, "vega": 0.5532, "theta": -0.1049, "rho": 0.2468, "theo": 16.3341, "change": 3.76, "open": 12.36, "high": 12.36, "low": 12.36, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-11-09T09:59:13", "percent_change": 43.7209, "prev_day_close": 8.59999990463257}, {"option": "COHR270521P00370000", "bid": 152.7, "bid_size": 33.0, "ask": 158.8, "ask_size": 48.0, "iv": 0.7705, "open_interest": 1.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.0031, "vega": 0.5078, "theta": -0.101, "rho": -0.8705, "theo": 154.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.55, "last_trade_time": "2026-11-02T10:24:05", "percent_change": 0.0, "prev_day_close": 179.599998474121}, {"option": "COHR270521C00380000", "bid": 12.4, "bid_size": 178.0, "ask": 16.8, "ask_size": 89.0, "iv": 0.7382, "open_interest": 13.0, "volume": 10.0, "delta": 0.2646, "gamma": 0.0027, "vega": 0.5362, "theta": -0.1016, "rho": 0.2331, "theo": 15.0572, "change": 7.05, "open": 12.5, "high": 15.7, "low": 12.5, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T14:39:20", "percent_change": 84.4311, "prev_day_close": 8.34999990463257}, {"option": "COHR270521P00380000", "bid": 161.5, "bid_size": 35.0, "ask": 167.5, "ask_size": 41.0, "iv": 0.7701, "open_interest": 5.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.003, "vega": 0.4874, "theta": -0.0971, "rho": -0.8678, "theo": 163.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.5, "last_trade_time": "2026-10-06T12:55:16", "percent_change": 0.0, "prev_day_close": 189.100006103516}, {"option": "COHR270521C00390000", "bid": 11.1, "bid_size": 206.0, "ask": 16.6, "ask_size": 156.0, "iv": 0.7449, "open_interest": 30.0, "volume": 3.0, "delta": 0.2486, "gamma": 0.0026, "vega": 0.5188, "theta": -0.0981, "rho": 0.2201, "theo": 13.8857, "change": 5.85, "open": 14.1, "high": 14.1, "low": 14.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T14:09:56", "percent_change": 70.9091, "prev_day_close": 8.25}, {"option": "COHR270521P00390000", "bid": 170.4, "bid_size": 23.0, "ask": 176.1, "ask_size": 33.0, "iv": 0.7676, "open_interest": 3.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0029, "vega": 0.4606, "theta": -0.0933, "rho": -0.847, "theo": 172.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.45, "last_trade_time": "2026-11-04T14:03:21", "percent_change": 0.0, "prev_day_close": 198.599998474121}, {"option": "COHR270521C00400000", "bid": 9.6, "bid_size": 180.0, "ask": 15.9, "ask_size": 133.0, "iv": 0.7433, "open_interest": 57.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0025, "vega": 0.5017, "theta": -0.0947, "rho": 0.208, "theo": 12.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-10-16T11:48:48", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "COHR270521P00400000", "bid": 179.5, "bid_size": 37.0, "ask": 185.6, "ask_size": 42.0, "iv": 0.7746, "open_interest": 44.0, "volume": 2.0, "delta": -0.8049, "gamma": 0.0029, "vega": 0.4361, "theta": -0.0893, "rho": -0.835, "theo": 181.2114, "change": -27.82, "open": 180.08, "high": 180.08, "low": 180.08, "tick": "no_change", "last_trade_price": 180.08, "last_trade_time": "2026-11-09T14:36:42", "percent_change": -13.3814, "prev_day_close": 207.900001525879}, {"option": "COHR270521C00410000", "bid": 9.5, "bid_size": 144.0, "ask": 14.2, "ask_size": 132.0, "iv": 0.7441, "open_interest": 12.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0024, "vega": 0.4842, "theta": -0.0912, "rho": 0.1963, "theo": 11.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-10-06T15:21:46", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "COHR270521P00410000", "bid": 188.7, "bid_size": 21.0, "ask": 194.6, "ask_size": 43.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0028, "vega": 0.4141, "theta": -0.0854, "rho": -0.8274, "theo": 190.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.35, "last_trade_time": "2026-11-04T14:03:09", "percent_change": 0.0, "prev_day_close": 217.75}, {"option": "COHR270521C00420000", "bid": 8.8, "bid_size": 143.0, "ask": 13.2, "ask_size": 125.0, "iv": 0.7444, "open_interest": 2.0, "volume": 1.0, "delta": 0.2059, "gamma": 0.0023, "vega": 0.4664, "theta": -0.0878, "rho": 0.185, "theo": 10.9131, "change": 1.75, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T11:38:12", "percent_change": 31.5315, "prev_day_close": 5.54999995231628}, {"option": "COHR270521P00420000", "bid": 198.0, "bid_size": 17.0, "ask": 203.4, "ask_size": 39.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0028, "vega": 0.3892, "theta": -0.0816, "rho": -0.7824, "theo": 199.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.300003051758}, {"option": "COHR270521C00430000", "bid": 7.4, "bid_size": 153.0, "ask": 12.2, "ask_size": 130.0, "iv": 0.7354, "open_interest": 16.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0022, "vega": 0.4489, "theta": -0.0844, "rho": 0.1744, "theo": 10.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.66, "last_trade_time": "2026-10-01T14:08:34", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "COHR270521P00430000", "bid": 207.3, "bid_size": 13.0, "ask": 213.0, "ask_size": 41.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0027, "vega": 0.3595, "theta": -0.0776, "rho": -0.7538, "theo": 208.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.050003051758}, {"option": "COHR270521C00440000", "bid": 7.6, "bid_size": 128.0, "ask": 11.4, "ask_size": 129.0, "iv": 0.7453, "open_interest": 9.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0022, "vega": 0.432, "theta": -0.081, "rho": 0.1645, "theo": 9.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-21T11:02:17", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "COHR270521P00440000", "bid": 215.3, "bid_size": 58.0, "ask": 221.3, "ask_size": 13.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0026, "vega": 0.3349, "theta": -0.0736, "rho": -0.7351, "theo": 218.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.850006103516}, {"option": "COHR270521C00450000", "bid": 6.8, "bid_size": 175.0, "ask": 10.0, "ask_size": 132.0, "iv": 0.7351, "open_interest": 56.0, "volume": 5.0, "delta": 0.1704, "gamma": 0.0021, "vega": 0.4152, "theta": -0.0777, "rho": 0.1551, "theo": 8.6112, "change": 0.15, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T09:36:06", "percent_change": 2.65487, "prev_day_close": 5.64999985694885}, {"option": "COHR270521P00450000", "bid": 226.1, "bid_size": 11.0, "ask": 231.2, "ask_size": 44.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0025, "vega": 0.3106, "theta": -0.07, "rho": -0.7032, "theo": 227.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.699996948242}, {"option": "COHR270521C00460000", "bid": 5.4, "bid_size": 180.0, "ask": 9.9, "ask_size": 143.0, "iv": 0.7316, "open_interest": 27.0, "volume": 0.0, "delta": 0.16, "gamma": 0.002, "vega": 0.3983, "theta": -0.0745, "rho": 0.1459, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-30T10:22:07", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "COHR270521P00460000", "bid": 234.2, "bid_size": 30.0, "ask": 240.9, "ask_size": 13.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0025, "vega": 0.2846, "theta": -0.0674, "rho": -0.6469, "theo": 236.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.400009155273}, {"option": "COHR270521C00470000", "bid": 4.8, "bid_size": 165.0, "ask": 9.4, "ask_size": 128.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0019, "vega": 0.3818, "theta": -0.0714, "rho": 0.1374, "theo": 7.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "COHR270521P00470000", "bid": 244.0, "bid_size": 28.0, "ask": 250.5, "ask_size": 14.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0024, "vega": 0.2527, "theta": -0.0633, "rho": -0.6105, "theo": 246.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.350006103516}, {"option": "COHR270521C00480000", "bid": 4.3, "bid_size": 162.0, "ask": 8.8, "ask_size": 141.0, "iv": 0.731, "open_interest": 1.0, "volume": 2.0, "delta": 0.141, "gamma": 0.0018, "vega": 0.3662, "theta": -0.0683, "rho": 0.1295, "theo": 6.8257, "change": 3.34, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-11-09T14:16:58", "percent_change": 92.7778, "prev_day_close": 3.60000002384186}, {"option": "COHR270521P00480000", "bid": 253.6, "bid_size": 28.0, "ask": 260.3, "ask_size": 29.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0024, "vega": 0.2305, "theta": -0.0587, "rho": -0.5732, "theo": 256.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.199996948242}, {"option": "COHR270521C00490000", "bid": 3.8, "bid_size": 170.0, "ask": 8.0, "ask_size": 144.0, "iv": 0.7259, "open_interest": 22.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0018, "vega": 0.351, "theta": -0.0654, "rho": 0.1221, "theo": 6.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T10:13:03", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "COHR270521P00490000", "bid": 263.3, "bid_size": 27.0, "ask": 269.5, "ask_size": 14.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0023, "vega": 0.2071, "theta": -0.0537, "rho": -0.5253, "theo": 265.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.9, "last_trade_time": "2026-10-16T09:36:01", "percent_change": 0.0, "prev_day_close": 296.099990844727}, {"option": "COHR270521C00500000", "bid": 4.5, "bid_size": 241.0, "ask": 8.7, "ask_size": 36.0, "iv": 0.7284, "open_interest": 101.0, "volume": 3.0, "delta": 0.1244, "gamma": 0.0017, "vega": 0.3359, "theta": -0.0625, "rho": 0.1149, "theo": 5.8608, "change": 1.875, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:25:32", "percent_change": 60.0, "prev_day_close": 3.12500005960464}, {"option": "COHR270521P00500000", "bid": 273.0, "bid_size": 26.0, "ask": 279.7, "ask_size": 31.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0022, "vega": 0.1676, "theta": -0.052, "rho": -0.4228, "theo": 275.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.049987792969}, {"option": "COHR270617C00090000", "bid": 137.3, "bid_size": 18.0, "ask": 144.5, "ask_size": 18.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0006, "vega": 0.1666, "theta": -0.0043, "rho": 0.4463, "theo": 142.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "COHR270617P00090000", "bid": 2.3, "bid_size": 125.0, "ask": 5.4, "ask_size": 123.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0006, "vega": 0.1676, "theta": -0.0335, "rho": -0.0786, "theo": 3.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "COHR270617C00095000", "bid": 133.6, "bid_size": 16.0, "ask": 140.3, "ask_size": 17.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0007, "vega": 0.186, "theta": -0.0088, "rho": 0.4628, "theo": 137.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.899997711182}, {"option": "COHR270617P00095000", "bid": 2.7, "bid_size": 130.0, "ask": 6.8, "ask_size": 122.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0007, "vega": 0.1872, "theta": -0.0371, "rho": -0.0905, "theo": 4.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "COHR270617C00100000", "bid": 130.0, "bid_size": 27.0, "ask": 136.1, "ask_size": 17.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0008, "vega": 0.2064, "theta": -0.0134, "rho": 0.478, "theo": 133.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "COHR270617P00100000", "bid": 3.8, "bid_size": 141.0, "ask": 6.5, "ask_size": 140.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0008, "vega": 0.2078, "theta": -0.0407, "rho": -0.1032, "theo": 5.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "COHR270617C00105000", "bid": 125.8, "bid_size": 29.0, "ask": 132.1, "ask_size": 32.0, "iv": 0.8484, "open_interest": 8.0, "volume": 3.0, "delta": 0.9352, "gamma": 0.0008, "vega": 0.227, "theta": -0.018, "rho": 0.4923, "theo": 129.6339, "change": 19.54, "open": 116.0, "high": 119.79, "low": 116.0, "tick": "up", "last_trade_price": 119.79, "last_trade_time": "2026-11-09T10:05:24", "percent_change": 19.4913, "prev_day_close": 100.25}, {"option": "COHR270617P00105000", "bid": 4.7, "bid_size": 125.0, "ask": 8.1, "ask_size": 145.0, "iv": 0.894, "open_interest": 14.0, "volume": 5.0, "delta": -0.0673, "gamma": 0.0008, "vega": 0.2286, "theta": -0.0444, "rho": -0.1168, "theo": 6.0655, "change": -1.4, "open": 6.2, "high": 8.4, "low": 6.2, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T10:05:24", "percent_change": -17.5, "prev_day_close": 8.0}, {"option": "COHR270617C00110000", "bid": 122.0, "bid_size": 27.0, "ask": 128.1, "ask_size": 29.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0009, "vega": 0.2483, "theta": -0.0226, "rho": 0.5054, "theo": 125.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "COHR270617P00110000", "bid": 5.5, "bid_size": 131.0, "ask": 9.0, "ask_size": 145.0, "iv": 0.8844, "open_interest": 4.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0009, "vega": 0.25, "theta": -0.0481, "rho": -0.1315, "theo": 6.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T10:49:30", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "COHR270617C00115000", "bid": 117.3, "bid_size": 28.0, "ask": 124.2, "ask_size": 28.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.001, "vega": 0.2701, "theta": -0.0273, "rho": 0.5171, "theo": 121.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "COHR270617P00115000", "bid": 6.4, "bid_size": 116.0, "ask": 10.1, "ask_size": 151.0, "iv": 0.8783, "open_interest": 7.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.001, "vega": 0.2721, "theta": -0.0518, "rho": -0.1468, "theo": 7.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T15:49:52", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "COHR270617C00120000", "bid": 113.5, "bid_size": 28.0, "ask": 120.4, "ask_size": 31.0, "iv": 0.8258, "open_interest": 4.0, "volume": 3.0, "delta": 0.9089, "gamma": 0.0011, "vega": 0.292, "theta": -0.032, "rho": 0.5279, "theo": 117.8379, "change": 18.62, "open": 111.0, "high": 111.0, "low": 108.12, "tick": "down", "last_trade_price": 108.12, "last_trade_time": "2026-11-09T10:05:24", "percent_change": 20.8045, "prev_day_close": 89.5}, {"option": "COHR270617P00120000", "bid": 6.5, "bid_size": 157.0, "ask": 11.2, "ask_size": 156.0, "iv": 0.8562, "open_interest": 18.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0011, "vega": 0.294, "theta": -0.0556, "rho": -0.1631, "theo": 8.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-05T14:33:28", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "COHR270617C00125000", "bid": 110.0, "bid_size": 30.0, "ask": 116.0, "ask_size": 17.0, "iv": 0.8158, "open_interest": 1.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0012, "vega": 0.314, "theta": -0.0367, "rho": 0.5376, "theo": 114.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-11-05T09:52:15", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "COHR270617P00125000", "bid": 7.9, "bid_size": 150.0, "ask": 12.2, "ask_size": 147.0, "iv": 0.8531, "open_interest": 4.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0012, "vega": 0.3161, "theta": -0.0593, "rho": -0.1802, "theo": 9.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T12:53:40", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "COHR270617C00130000", "bid": 106.7, "bid_size": 76.0, "ask": 111.8, "ask_size": 21.0, "iv": 0.8104, "open_interest": 1.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0013, "vega": 0.3363, "theta": -0.0413, "rho": 0.5459, "theo": 110.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T09:51:43", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "COHR270617P00130000", "bid": 9.6, "bid_size": 121.0, "ask": 11.5, "ask_size": 84.0, "iv": 0.8266, "open_interest": 13.0, "volume": 23.0, "delta": -0.1142, "gamma": 0.0013, "vega": 0.339, "theta": -0.063, "rho": -0.1984, "theo": 11.1343, "change": -4.5, "open": 10.75, "high": 10.85, "low": 10.55, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:53:50", "percent_change": -29.4118, "prev_day_close": 15.3000001907349}, {"option": "COHR270617C00135000", "bid": 103.4, "bid_size": 71.0, "ask": 108.2, "ask_size": 20.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0014, "vega": 0.3584, "theta": -0.0458, "rho": 0.5532, "theo": 106.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "COHR270617P00135000", "bid": 10.6, "bid_size": 138.0, "ask": 14.8, "ask_size": 146.0, "iv": 0.8467, "open_interest": 4.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0014, "vega": 0.361, "theta": -0.0667, "rho": -0.2171, "theo": 12.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T15:21:24", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "COHR270617C00140000", "bid": 99.6, "bid_size": 31.0, "ask": 104.7, "ask_size": 7.0, "iv": 0.8044, "open_interest": 26.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0015, "vega": 0.3802, "theta": -0.0503, "rho": 0.5596, "theo": 103.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T15:56:20", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "COHR270617P00140000", "bid": 11.9, "bid_size": 102.0, "ask": 14.6, "ask_size": 88.0, "iv": 0.82, "open_interest": 175.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0015, "vega": 0.3828, "theta": -0.0703, "rho": -0.2363, "theo": 13.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "COHR270617C00145000", "bid": 96.4, "bid_size": 65.0, "ask": 101.3, "ask_size": 39.0, "iv": 0.8045, "open_interest": 2.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0016, "vega": 0.4019, "theta": -0.0547, "rho": 0.5648, "theo": 99.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-10-26T11:52:25", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "COHR270617P00145000", "bid": 13.3, "bid_size": 139.0, "ask": 17.6, "ask_size": 145.0, "iv": 0.8347, "open_interest": 15.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0016, "vega": 0.4052, "theta": -0.0738, "rho": -0.2573, "theo": 15.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-11-06T11:02:46", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "COHR270617C00150000", "bid": 93.1, "bid_size": 69.0, "ask": 98.0, "ask_size": 50.0, "iv": 0.8023, "open_interest": 22.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0017, "vega": 0.4234, "theta": -0.059, "rho": 0.5687, "theo": 96.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T09:45:25", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "COHR270617P00150000", "bid": 15.4, "bid_size": 104.0, "ask": 18.0, "ask_size": 133.0, "iv": 0.8232, "open_interest": 1230.0, "volume": 1.0, "delta": -0.16, "gamma": 0.0017, "vega": 0.4265, "theta": -0.0772, "rho": -0.278, "theo": 16.6675, "change": -6.35, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -28.5393, "prev_day_close": 22.25}, {"option": "COHR270617C00155000", "bid": 90.2, "bid_size": 20.0, "ask": 94.8, "ask_size": 52.0, "iv": 0.8038, "open_interest": 6.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0018, "vega": 0.4441, "theta": -0.0632, "rho": 0.572, "theo": 93.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T10:25:34", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "COHR270617P00155000", "bid": 15.3, "bid_size": 179.0, "ask": 20.4, "ask_size": 144.0, "iv": 0.8084, "open_interest": 270.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0018, "vega": 0.4473, "theta": -0.0804, "rho": -0.299, "theo": 18.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T09:58:04", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "COHR270617C00160000", "bid": 86.6, "bid_size": 72.0, "ask": 91.6, "ask_size": 44.0, "iv": 0.7956, "open_interest": 2.0, "volume": 1.0, "delta": 0.8193, "gamma": 0.0019, "vega": 0.4644, "theta": -0.0672, "rho": 0.5744, "theo": 89.9225, "change": 19.8, "open": 85.0, "high": 85.0, "low": 85.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T10:29:44", "percent_change": 30.3681, "prev_day_close": 65.1999988555908}, {"option": "COHR270617P00160000", "bid": 18.3, "bid_size": 131.0, "ask": 22.3, "ask_size": 143.0, "iv": 0.8208, "open_interest": 1408.0, "volume": 3.0, "delta": -0.1852, "gamma": 0.0019, "vega": 0.4675, "theta": -0.0836, "rho": -0.3206, "theo": 19.9506, "change": -2.6, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T09:31:47", "percent_change": -9.70149, "prev_day_close": 26.7999992370605}, {"option": "COHR270617C00165000", "bid": 83.4, "bid_size": 100.0, "ask": 88.6, "ask_size": 75.0, "iv": 0.7923, "open_interest": 22.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.002, "vega": 0.4842, "theta": -0.0711, "rho": 0.5755, "theo": 86.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-06T10:25:30", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "COHR270617P00165000", "bid": 19.6, "bid_size": 151.0, "ask": 23.7, "ask_size": 129.0, "iv": 0.8077, "open_interest": 42.0, "volume": 1.0, "delta": -0.1983, "gamma": 0.002, "vega": 0.4882, "theta": -0.0866, "rho": -0.3439, "theo": 21.723, "change": -7.63, "open": 21.72, "high": 21.72, "low": 21.72, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-11-09T11:54:32", "percent_change": -25.9966, "prev_day_close": 29.3500003814697}, {"option": "COHR270617C00170000", "bid": 80.5, "bid_size": 143.0, "ask": 85.7, "ask_size": 76.0, "iv": 0.7915, "open_interest": 139.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.002, "vega": 0.5034, "theta": -0.0748, "rho": 0.5757, "theo": 83.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T15:54:46", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "COHR270617P00170000", "bid": 21.5, "bid_size": 151.0, "ask": 25.3, "ask_size": 123.0, "iv": 0.8015, "open_interest": 53.0, "volume": 2.0, "delta": -0.2116, "gamma": 0.0021, "vega": 0.5069, "theta": -0.0894, "rho": -0.3659, "theo": 23.5857, "change": -7.5, "open": 29.0, "high": 29.0, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-09T11:54:32", "percent_change": -24.1158, "prev_day_close": 31.0999994277954}, {"option": "COHR270617C00175000", "bid": 77.5, "bid_size": 70.0, "ask": 83.4, "ask_size": 73.0, "iv": 0.7937, "open_interest": 8.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0021, "vega": 0.5216, "theta": -0.0784, "rho": 0.5754, "theo": 80.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.88, "last_trade_time": "2026-11-05T13:33:41", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "COHR270617P00175000", "bid": 23.7, "bid_size": 181.0, "ask": 28.1, "ask_size": 146.0, "iv": 0.8084, "open_interest": 546.0, "volume": 31.0, "delta": -0.2252, "gamma": 0.0022, "vega": 0.5252, "theta": -0.0922, "rho": -0.3894, "theo": 25.5335, "change": -6.5, "open": 27.3, "high": 27.3, "low": 27.2, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T10:22:20", "percent_change": -19.2878, "prev_day_close": 33.7000007629394}, {"option": "COHR270617C00180000", "bid": 75.8, "bid_size": 55.0, "ask": 79.3, "ask_size": 22.0, "iv": 0.7896, "open_interest": 16.0, "volume": 2.0, "delta": 0.7667, "gamma": 0.0022, "vega": 0.5391, "theta": -0.0818, "rho": 0.5744, "theo": 77.9984, "change": 23.85, "open": 68.0, "high": 78.5, "low": 68.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-11-09T15:58:18", "percent_change": 43.6414, "prev_day_close": 54.6499996185303}, {"option": "COHR270617P00180000", "bid": 25.9, "bid_size": 131.0, "ask": 29.6, "ask_size": 141.0, "iv": 0.8013, "open_interest": 1008.0, "volume": 55.0, "delta": -0.2391, "gamma": 0.0022, "vega": 0.5425, "theta": -0.0947, "rho": -0.4123, "theo": 27.5674, "change": -10.15, "open": 31.0, "high": 31.0, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T10:53:45", "percent_change": -27.619, "prev_day_close": 36.75}, {"option": "COHR270617C00185000", "bid": 72.3, "bid_size": 96.0, "ask": 77.1, "ask_size": 125.0, "iv": 0.785, "open_interest": 23.0, "volume": 1.0, "delta": 0.753, "gamma": 0.0023, "vega": 0.5558, "theta": -0.085, "rho": 0.5723, "theo": 75.2287, "change": 23.7, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 45.3155, "prev_day_close": 52.2999992370606}, {"option": "COHR270617P00185000", "bid": 28.2, "bid_size": 126.0, "ask": 32.5, "ask_size": 153.0, "iv": 0.8063, "open_interest": 513.0, "volume": 4.0, "delta": -0.2531, "gamma": 0.0023, "vega": 0.5599, "theta": -0.0971, "rho": -0.437, "theo": 29.6875, "change": -9.65, "open": 31.7, "high": 31.7, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T14:54:33", "percent_change": -24.9677, "prev_day_close": 38.6499996185303}, {"option": "COHR270617C00190000", "bid": 69.1, "bid_size": 91.0, "ask": 74.4, "ask_size": 56.0, "iv": 0.7774, "open_interest": 25.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0024, "vega": 0.5718, "theta": -0.088, "rho": 0.5694, "theo": 72.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-11-06T14:01:56", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "COHR270617P00190000", "bid": 30.2, "bid_size": 129.0, "ask": 35.0, "ask_size": 184.0, "iv": 0.8035, "open_interest": 1267.0, "volume": 84.0, "delta": -0.2672, "gamma": 0.0024, "vega": 0.5754, "theta": -0.0993, "rho": -0.4594, "theo": 31.897, "change": -10.84, "open": 36.3, "high": 36.3, "low": 31.31, "tick": "down", "last_trade_price": 31.31, "last_trade_time": "2026-11-09T13:02:57", "percent_change": -25.7177, "prev_day_close": 42.1499996185303}, {"option": "COHR270617C00195000", "bid": 66.2, "bid_size": 95.0, "ask": 72.5, "ask_size": 75.0, "iv": 0.7782, "open_interest": 2.0, "volume": 1.0, "delta": 0.7253, "gamma": 0.0024, "vega": 0.5867, "theta": -0.0909, "rho": 0.5661, "theo": 69.941, "change": 23.85, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-09T12:02:30", "percent_change": 49.5327, "prev_day_close": 48.1499996185303}, {"option": "COHR270617P00195000", "bid": 32.3, "bid_size": 128.0, "ask": 37.2, "ask_size": 120.0, "iv": 0.7978, "open_interest": 273.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0025, "vega": 0.59, "theta": -0.1013, "rho": -0.4837, "theo": 34.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T10:31:07", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "COHR270617C00200000", "bid": 64.0, "bid_size": 143.0, "ask": 69.3, "ask_size": 104.0, "iv": 0.7726, "open_interest": 65.0, "volume": 2.0, "delta": 0.7113, "gamma": 0.0025, "vega": 0.6006, "theta": -0.0935, "rho": 0.5624, "theo": 67.4194, "change": 11.15, "open": 57.1, "high": 58.0, "low": 57.1, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T09:51:26", "percent_change": 23.7994, "prev_day_close": 46.8499984741211}, {"option": "COHR270617P00200000", "bid": 34.7, "bid_size": 128.0, "ask": 39.7, "ask_size": 154.0, "iv": 0.7959, "open_interest": 2110.0, "volume": 30.0, "delta": -0.296, "gamma": 0.0026, "vega": 0.6038, "theta": -0.1031, "rho": -0.5066, "theo": 36.5648, "change": -7.2, "open": 39.4, "high": 40.2, "low": 39.4, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-09T09:55:21", "percent_change": -15.1899, "prev_day_close": 47.3999996185303}, {"option": "COHR270617C00210000", "bid": 59.0, "bid_size": 158.0, "ask": 66.2, "ask_size": 197.0, "iv": 0.7798, "open_interest": 39.0, "volume": 6.0, "delta": 0.6831, "gamma": 0.0026, "vega": 0.6258, "theta": -0.0983, "rho": 0.5525, "theo": 62.6153, "change": 20.5, "open": 55.4, "high": 65.0, "low": 55.4, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-11-09T13:56:46", "percent_change": 47.3441, "prev_day_close": 43.2999992370606}, {"option": "COHR270617P00210000", "bid": 39.5, "bid_size": 187.0, "ask": 44.8, "ask_size": 104.0, "iv": 0.7894, "open_interest": 720.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0027, "vega": 0.6287, "theta": -0.1063, "rho": -0.5553, "theo": 41.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.35, "last_trade_time": "2026-11-05T11:36:36", "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "COHR270617C00220000", "bid": 56.4, "bid_size": 83.0, "ask": 60.0, "ask_size": 133.0, "iv": 0.7764, "open_interest": 57.0, "volume": 21.0, "delta": 0.6548, "gamma": 0.0027, "vega": 0.6471, "theta": -0.1024, "rho": 0.541, "theo": 58.1241, "change": 18.35, "open": 48.6, "high": 59.02, "low": 48.6, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T15:59:44", "percent_change": 46.2799, "prev_day_close": 39.6499996185303}, {"option": "COHR270617P00220000", "bid": 44.8, "bid_size": 121.0, "ask": 48.3, "ask_size": 60.0, "iv": 0.7701, "open_interest": 1986.0, "volume": 1.0, "delta": -0.3543, "gamma": 0.0028, "vega": 0.6494, "theta": -0.1087, "rho": -0.6019, "theo": 46.8849, "change": -12.95, "open": 46.55, "high": 46.55, "low": 46.55, "tick": "down", "last_trade_price": 46.55, "last_trade_time": "2026-11-09T15:47:26", "percent_change": -21.7647, "prev_day_close": 59.5}, {"option": "COHR270617C00230000", "bid": 52.1, "bid_size": 109.0, "ask": 56.0, "ask_size": 122.0, "iv": 0.7727, "open_interest": 172.0, "volume": 4.0, "delta": 0.6267, "gamma": 0.0028, "vega": 0.6645, "theta": -0.1057, "rho": 0.5279, "theo": 53.9294, "change": 17.36, "open": 40.15, "high": 54.06, "low": 40.15, "tick": "up", "last_trade_price": 54.06, "last_trade_time": "2026-11-09T11:36:36", "percent_change": 47.3024, "prev_day_close": 36.7000007629394}, {"option": "COHR270617P00230000", "bid": 50.4, "bid_size": 132.0, "ask": 55.8, "ask_size": 142.0, "iv": 0.7797, "open_interest": 944.0, "volume": 2.0, "delta": -0.3834, "gamma": 0.0029, "vega": 0.6659, "theta": -0.1104, "rho": -0.6482, "theo": 52.5118, "change": -14.95, "open": 51.54, "high": 52.15, "low": 51.54, "tick": "up", "last_trade_price": 52.15, "last_trade_time": "2026-11-09T15:47:26", "percent_change": -22.2802, "prev_day_close": 67.0999984741211}, {"option": "COHR270617C00240000", "bid": 46.9, "bid_size": 173.0, "ask": 52.4, "ask_size": 141.0, "iv": 0.7615, "open_interest": 220.0, "volume": 91.0, "delta": 0.5989, "gamma": 0.0029, "vega": 0.6782, "theta": -0.1083, "rho": 0.513, "theo": 50.0223, "change": 14.83, "open": 39.67, "high": 48.48, "low": 39.67, "tick": "up", "last_trade_price": 48.48, "last_trade_time": "2026-11-09T10:35:51", "percent_change": 44.0713, "prev_day_close": 33.6499996185303}, {"option": "COHR270617P00240000", "bid": 56.1, "bid_size": 137.0, "ask": 62.1, "ask_size": 152.0, "iv": 0.7767, "open_interest": 514.0, "volume": 237.0, "delta": -0.4124, "gamma": 0.003, "vega": 0.6783, "theta": -0.1114, "rho": -0.6918, "theo": 58.4429, "change": -15.95, "open": 60.75, "high": 60.75, "low": 57.6, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-11-09T15:50:30", "percent_change": -21.4815, "prev_day_close": 74.25}, {"option": "COHR270617C00250000", "bid": 43.2, "bid_size": 186.0, "ask": 48.6, "ask_size": 162.0, "iv": 0.7564, "open_interest": 94.0, "volume": 26.0, "delta": 0.5716, "gamma": 0.0029, "vega": 0.6883, "theta": -0.1102, "rho": 0.4979, "theo": 46.3865, "change": 17.7, "open": 36.0, "high": 48.36, "low": 36.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T15:16:31", "percent_change": 57.8431, "prev_day_close": 30.6000003814697}, {"option": "COHR270617P00250000", "bid": 62.4, "bid_size": 118.0, "ask": 68.4, "ask_size": 90.0, "iv": 0.7743, "open_interest": 1235.0, "volume": 15.0, "delta": -0.441, "gamma": 0.0031, "vega": 0.6872, "theta": -0.1118, "rho": -0.7334, "theo": 64.6518, "change": -16.4, "open": 63.7, "high": 63.7, "low": 63.7, "tick": "no_change", "last_trade_price": 63.7, "last_trade_time": "2026-11-09T12:43:40", "percent_change": -20.4744, "prev_day_close": 80.0999984741211}, {"option": "COHR270617C00260000", "bid": 39.6, "bid_size": 201.0, "ask": 45.6, "ask_size": 158.0, "iv": 0.7544, "open_interest": 58.0, "volume": 4.0, "delta": 0.5448, "gamma": 0.003, "vega": 0.6949, "theta": -0.1116, "rho": 0.4812, "theo": 43.0075, "change": 15.23, "open": 36.3, "high": 43.43, "low": 36.3, "tick": "up", "last_trade_price": 43.43, "last_trade_time": "2026-11-09T11:17:22", "percent_change": 54.0071, "prev_day_close": 28.1999998092651}, {"option": "COHR270617P00260000", "bid": 69.0, "bid_size": 94.0, "ask": 74.1, "ask_size": 60.0, "iv": 0.7663, "open_interest": 170.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.0031, "vega": 0.6918, "theta": -0.1116, "rho": -0.7748, "theo": 71.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-11-05T15:23:01", "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "COHR270617C00270000", "bid": 36.6, "bid_size": 138.0, "ask": 42.5, "ask_size": 146.0, "iv": 0.7528, "open_interest": 141.0, "volume": 2.0, "delta": 0.5186, "gamma": 0.003, "vega": 0.6983, "theta": -0.1123, "rho": 0.4643, "theo": 39.8737, "change": 16.0, "open": 38.77, "high": 40.6, "low": 38.77, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-11-09T12:51:59", "percent_change": 65.0406, "prev_day_close": 24.6000003814697}, {"option": "COHR270617P00270000", "bid": 75.8, "bid_size": 99.0, "ask": 80.9, "ask_size": 55.0, "iv": 0.7644, "open_interest": 221.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0032, "vega": 0.6935, "theta": -0.1109, "rho": -0.8131, "theo": 77.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-11-06T11:20:46", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "COHR270617C00280000", "bid": 33.8, "bid_size": 136.0, "ask": 39.0, "ask_size": 101.0, "iv": 0.7467, "open_interest": 63.0, "volume": 3.0, "delta": 0.4932, "gamma": 0.003, "vega": 0.6988, "theta": -0.1126, "rho": 0.4474, "theo": 36.967, "change": 4.63, "open": 28.13, "high": 28.13, "low": 28.13, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-11-09T09:35:27", "percent_change": 19.7021, "prev_day_close": 23.5}, {"option": "COHR270617P00280000", "bid": 82.9, "bid_size": 60.0, "ask": 88.9, "ask_size": 60.0, "iv": 0.7701, "open_interest": 118.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0032, "vega": 0.6915, "theta": -0.1096, "rho": -0.8462, "theo": 84.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.92, "last_trade_time": "2026-11-06T13:10:35", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "COHR270617C00290000", "bid": 32.1, "bid_size": 88.0, "ask": 37.0, "ask_size": 111.0, "iv": 0.7565, "open_interest": 34.0, "volume": 5.0, "delta": 0.4687, "gamma": 0.003, "vega": 0.6964, "theta": -0.1123, "rho": 0.4296, "theo": 34.2751, "change": 5.8, "open": 27.45, "high": 27.45, "low": 27.45, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-09T09:54:38", "percent_change": 26.7898, "prev_day_close": 21.6499996185303}, {"option": "COHR270617P00290000", "bid": 90.1, "bid_size": 48.0, "ask": 96.1, "ask_size": 55.0, "iv": 0.7679, "open_interest": 63.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0032, "vega": 0.6863, "theta": -0.1079, "rho": -0.8732, "theo": 92.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.0, "last_trade_time": "2026-11-05T10:23:01", "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "COHR270617C00300000", "bid": 30.4, "bid_size": 59.0, "ask": 34.5, "ask_size": 141.0, "iv": 0.7601, "open_interest": 167.0, "volume": 8.0, "delta": 0.445, "gamma": 0.003, "vega": 0.6918, "theta": -0.1117, "rho": 0.4122, "theo": 31.7852, "change": 12.55, "open": 26.0, "high": 33.0, "low": 26.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T12:12:34", "percent_change": 61.3692, "prev_day_close": 20.4499998092651}, {"option": "COHR270617P00300000", "bid": 96.2, "bid_size": 143.0, "ask": 101.8, "ask_size": 41.0, "iv": 0.7436, "open_interest": 365.0, "volume": 1.0, "delta": -0.5749, "gamma": 0.0032, "vega": 0.6793, "theta": -0.1057, "rho": -0.9056, "theo": 99.4661, "change": -20.67, "open": 98.78, "high": 98.78, "low": 98.78, "tick": "down", "last_trade_price": 98.78, "last_trade_time": "2026-11-09T11:31:58", "percent_change": -17.3043, "prev_day_close": 119.450000762939}, {"option": "COHR270617C00310000", "bid": 27.9, "bid_size": 64.0, "ask": 32.3, "ask_size": 119.0, "iv": 0.7577, "open_interest": 43.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.003, "vega": 0.6852, "theta": -0.1106, "rho": 0.3952, "theo": 29.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T14:34:07", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "COHR270617P00310000", "bid": 103.9, "bid_size": 62.0, "ask": 110.0, "ask_size": 43.0, "iv": 0.7467, "open_interest": 6.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0032, "vega": 0.6685, "theta": -0.1032, "rho": -0.93, "theo": 107.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-11-05T10:16:42", "percent_change": 0.0, "prev_day_close": 127.700004577637}, {"option": "COHR270617C00320000", "bid": 24.2, "bid_size": 183.0, "ask": 30.2, "ask_size": 142.0, "iv": 0.7448, "open_interest": 238.0, "volume": 3.0, "delta": 0.4003, "gamma": 0.0029, "vega": 0.6762, "theta": -0.1093, "rho": 0.3778, "theo": 27.3506, "change": 12.5, "open": 27.85, "high": 27.85, "low": 27.85, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-11-09T11:46:34", "percent_change": 81.4332, "prev_day_close": 15.3499994277954}, {"option": "COHR270617P00320000", "bid": 111.6, "bid_size": 61.0, "ask": 118.8, "ask_size": 44.0, "iv": 0.7518, "open_interest": 8.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0032, "vega": 0.6557, "theta": -0.1004, "rho": -0.946, "theo": 114.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-11-04T14:28:52", "percent_change": 0.0, "prev_day_close": 136.150001525879}, {"option": "COHR270617C00330000", "bid": 24.4, "bid_size": 56.0, "ask": 28.2, "ask_size": 119.0, "iv": 0.7593, "open_interest": 44.0, "volume": 5.0, "delta": 0.3794, "gamma": 0.0029, "vega": 0.6658, "theta": -0.1076, "rho": 0.361, "theo": 25.3836, "change": 4.4, "open": 19.45, "high": 19.45, "low": 19.45, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T09:54:38", "percent_change": 29.2359, "prev_day_close": 15.0499997138977}, {"option": "COHR270617P00330000", "bid": 121.1, "bid_size": 39.0, "ask": 125.7, "ask_size": 11.0, "iv": 0.7539, "open_interest": 49.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0032, "vega": 0.641, "theta": -0.0974, "rho": -0.9668, "theo": 122.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-11-04T12:14:15", "percent_change": 0.0, "prev_day_close": 144.799995422363}, {"option": "COHR270617C00340000", "bid": 20.9, "bid_size": 181.0, "ask": 26.3, "ask_size": 130.0, "iv": 0.7448, "open_interest": 74.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0029, "vega": 0.6543, "theta": -0.1058, "rho": 0.3449, "theo": 23.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T15:48:48", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "COHR270617P00340000", "bid": 129.2, "bid_size": 40.0, "ask": 134.6, "ask_size": 41.0, "iv": 0.7585, "open_interest": 1.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0031, "vega": 0.625, "theta": -0.094, "rho": -0.978, "theo": 131.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.19, "last_trade_time": "2026-10-08T11:23:30", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "COHR270617C00350000", "bid": 18.8, "bid_size": 185.0, "ask": 24.8, "ask_size": 142.0, "iv": 0.7418, "open_interest": 58.0, "volume": 11.0, "delta": 0.3403, "gamma": 0.0028, "vega": 0.6413, "theta": -0.1037, "rho": 0.3289, "theo": 21.8857, "change": 11.3, "open": 16.2, "high": 23.3, "low": 16.2, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T11:56:48", "percent_change": 94.1667, "prev_day_close": 12.0}, {"option": "COHR270617P00350000", "bid": 137.5, "bid_size": 54.0, "ask": 142.6, "ask_size": 44.0, "iv": 0.7555, "open_interest": 270.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0031, "vega": 0.6056, "theta": -0.0905, "rho": -0.9821, "theo": 139.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.17, "last_trade_time": "2026-11-05T15:25:04", "percent_change": 0.0, "prev_day_close": 162.449996948242}, {"option": "COHR270617C00360000", "bid": 18.1, "bid_size": 173.0, "ask": 23.0, "ask_size": 120.0, "iv": 0.7456, "open_interest": 51.0, "volume": 13.0, "delta": 0.3222, "gamma": 0.0028, "vega": 0.6271, "theta": -0.1014, "rho": 0.3132, "theo": 20.3354, "change": 6.04, "open": 17.14, "high": 17.14, "low": 17.14, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-11-09T10:45:11", "percent_change": 54.4144, "prev_day_close": 11.0999999046326}, {"option": "COHR270617P00360000", "bid": 145.9, "bid_size": 35.0, "ask": 151.9, "ask_size": 44.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0031, "vega": 0.5866, "theta": -0.0869, "rho": -0.9911, "theo": 147.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.599998474121}, {"option": "COHR270617C00370000", "bid": 16.3, "bid_size": 132.0, "ask": 21.7, "ask_size": 111.0, "iv": 0.7428, "open_interest": 23.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0027, "vega": 0.6125, "theta": -0.0991, "rho": 0.2984, "theo": 18.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-10-29T10:20:05", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "COHR270617P00370000", "bid": 154.1, "bid_size": 37.0, "ask": 160.5, "ask_size": 40.0, "iv": 0.7587, "open_interest": 2.0, "volume": 0.0, "delta": -0.728, "gamma": 0.003, "vega": 0.5663, "theta": -0.083, "rho": -0.9902, "theo": 156.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.55, "last_trade_time": "2026-11-05T09:38:03", "percent_change": 0.0, "prev_day_close": 180.700004577637}, {"option": "COHR270617C00380000", "bid": 14.4, "bid_size": 81.0, "ask": 20.5, "ask_size": 71.0, "iv": 0.7383, "open_interest": 30.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0026, "vega": 0.5974, "theta": -0.0966, "rho": 0.2843, "theo": 17.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-26T10:35:56", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "COHR270617P00380000", "bid": 162.4, "bid_size": 14.0, "ask": 169.8, "ask_size": 13.0, "iv": 0.7607, "open_interest": 2.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.003, "vega": 0.5456, "theta": -0.0792, "rho": -0.993, "theo": 164.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.01, "last_trade_time": "2026-10-02T10:40:56", "percent_change": 0.0, "prev_day_close": 189.849998474121}, {"option": "COHR270617C00390000", "bid": 13.2, "bid_size": 184.0, "ask": 19.2, "ask_size": 123.0, "iv": 0.7371, "open_interest": 44.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.0026, "vega": 0.5814, "theta": -0.094, "rho": 0.2703, "theo": 16.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:55:14", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "COHR270617P00390000", "bid": 171.2, "bid_size": 40.0, "ask": 177.4, "ask_size": 42.0, "iv": 0.7496, "open_interest": 10.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0029, "vega": 0.5211, "theta": -0.0752, "rho": -0.9835, "theo": 173.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.3, "last_trade_time": "2026-10-22T15:12:53", "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "COHR270617C00400000", "bid": 12.4, "bid_size": 179.0, "ask": 16.4, "ask_size": 52.0, "iv": 0.7244, "open_interest": 89.0, "volume": 5.0, "delta": 0.2584, "gamma": 0.0025, "vega": 0.565, "theta": -0.0914, "rho": 0.2568, "theo": 15.2312, "change": 6.2, "open": 11.0, "high": 15.0, "low": 11.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:42:07", "percent_change": 70.4545, "prev_day_close": 8.80000019073486}, {"option": "COHR270617P00400000", "bid": 180.7, "bid_size": 36.0, "ask": 187.0, "ask_size": 43.0, "iv": 0.762, "open_interest": 94.0, "volume": 4.0, "delta": -0.7811, "gamma": 0.0029, "vega": 0.4989, "theta": -0.0711, "rho": -0.9703, "theo": 182.7047, "change": -26.97, "open": 182.8, "high": 182.8, "low": 181.63, "tick": "down", "last_trade_price": 181.63, "last_trade_time": "2026-11-09T15:43:01", "percent_change": -12.9291, "prev_day_close": 208.599998474121}, {"option": "COHR270617C00410000", "bid": 11.8, "bid_size": 130.0, "ask": 16.8, "ask_size": 124.0, "iv": 0.7409, "open_interest": 14.0, "volume": 2.0, "delta": 0.2445, "gamma": 0.0024, "vega": 0.5489, "theta": -0.0888, "rho": 0.2443, "theo": 14.189, "change": 5.85, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 66.8571, "prev_day_close": 8.75}, {"option": "COHR270617P00410000", "bid": 189.1, "bid_size": 36.0, "ask": 196.9, "ask_size": 46.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0028, "vega": 0.4754, "theta": -0.067, "rho": -0.9508, "theo": 191.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.050003051758}, {"option": "COHR270617C00420000", "bid": 9.9, "bid_size": 148.0, "ask": 16.7, "ask_size": 131.0, "iv": 0.7399, "open_interest": 7.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0023, "vega": 0.5327, "theta": -0.0861, "rho": 0.2324, "theo": 13.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-04T14:41:12", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "COHR270617P00420000", "bid": 198.2, "bid_size": 35.0, "ask": 204.2, "ask_size": 10.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0028, "vega": 0.4521, "theta": -0.0631, "rho": -0.9418, "theo": 200.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "COHR270617C00430000", "bid": 9.9, "bid_size": 136.0, "ask": 13.9, "ask_size": 108.0, "iv": 0.7297, "open_interest": 11.0, "volume": 6.0, "delta": 0.2189, "gamma": 0.0023, "vega": 0.5162, "theta": -0.0834, "rho": 0.2207, "theo": 12.3334, "change": 6.2, "open": 12.7, "high": 12.7, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 96.875, "prev_day_close": 6.39999985694885}, {"option": "COHR270617P00430000", "bid": 207.3, "bid_size": 38.0, "ask": 214.1, "ask_size": 39.0, "iv": 0.7548, "open_interest": 1.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0027, "vega": 0.425, "theta": -0.0588, "rho": -0.913, "theo": 209.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.63, "last_trade_time": "2026-10-07T11:45:37", "percent_change": 0.0, "prev_day_close": 237.599998474121}, {"option": "COHR270617C00440000", "bid": 8.6, "bid_size": 154.0, "ask": 14.4, "ask_size": 130.0, "iv": 0.7378, "open_interest": 1.0, "volume": 1.0, "delta": 0.2072, "gamma": 0.0022, "vega": 0.4995, "theta": -0.0808, "rho": 0.2095, "theo": 11.5095, "change": 5.8, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 96.6667, "prev_day_close": 6.00000011920929}, {"option": "COHR270617P00440000", "bid": 216.6, "bid_size": 43.0, "ask": 224.0, "ask_size": 40.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0027, "vega": 0.4, "theta": -0.0548, "rho": -0.879, "theo": 219.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.199996948242}, {"option": "COHR270617C00450000", "bid": 8.1, "bid_size": 179.0, "ask": 12.0, "ask_size": 110.0, "iv": 0.7231, "open_interest": 33.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0021, "vega": 0.4833, "theta": -0.0782, "rho": 0.1991, "theo": 10.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T14:38:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "COHR270617P00450000", "bid": 227.1, "bid_size": 16.0, "ask": 233.0, "ask_size": 42.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0026, "vega": 0.3773, "theta": -0.0511, "rho": -0.8538, "theo": 228.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.08, "last_trade_time": "2026-11-04T12:12:14", "percent_change": 0.0, "prev_day_close": 257.049995422363}, {"option": "COHR270617C00460000", "bid": 7.2, "bid_size": 117.0, "ask": 13.1, "ask_size": 106.0, "iv": 0.7401, "open_interest": 20.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0021, "vega": 0.4676, "theta": -0.0756, "rho": 0.1893, "theo": 10.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-10-16T13:16:26", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "COHR270617P00460000", "bid": 236.6, "bid_size": 5.0, "ask": 241.7, "ask_size": 14.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0026, "vega": 0.3494, "theta": -0.047, "rho": -0.8184, "theo": 237.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.800003051758}, {"option": "COHR270617C00470000", "bid": 6.6, "bid_size": 163.0, "ask": 12.3, "ask_size": 152.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.002, "vega": 0.4519, "theta": -0.073, "rho": 0.1799, "theo": 9.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "COHR270617P00470000", "bid": 246.1, "bid_size": 11.0, "ask": 251.6, "ask_size": 55.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0025, "vega": 0.3267, "theta": -0.0436, "rho": -0.7877, "theo": 247.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.599990844727}, {"option": "COHR270617C00480000", "bid": 6.2, "bid_size": 161.0, "ask": 10.5, "ask_size": 145.0, "iv": 0.7276, "open_interest": 4.0, "volume": 1.0, "delta": 0.1664, "gamma": 0.0019, "vega": 0.4363, "theta": -0.0705, "rho": 0.1708, "theo": 8.7816, "change": 0.32, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T09:44:16", "percent_change": 5.87156, "prev_day_close": 5.45000004768372}, {"option": "COHR270617P00480000", "bid": 255.6, "bid_size": 11.0, "ask": 260.4, "ask_size": 14.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0024, "vega": 0.3025, "theta": -0.0399, "rho": -0.737, "theo": 256.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.2, "last_trade_time": "2026-10-16T09:36:02", "percent_change": 0.0, "prev_day_close": 286.450012207031}, {"option": "COHR270617C00490000", "bid": 6.1, "bid_size": 156.0, "ask": 9.7, "ask_size": 143.0, "iv": 0.73, "open_interest": 20.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0018, "vega": 0.4209, "theta": -0.0681, "rho": 0.1621, "theo": 8.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T14:53:31", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "COHR270617P00490000", "bid": 264.0, "bid_size": 26.0, "ask": 270.2, "ask_size": 17.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0024, "vega": 0.2709, "theta": -0.0356, "rho": -0.6814, "theo": 266.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.350006103516}, {"option": "COHR270617C00500000", "bid": 6.1, "bid_size": 190.0, "ask": 8.7, "ask_size": 112.0, "iv": 0.7304, "open_interest": 210.0, "volume": 2.0, "delta": 0.1494, "gamma": 0.0018, "vega": 0.4062, "theta": -0.0657, "rho": 0.1541, "theo": 7.7002, "change": 3.7, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:21:11", "percent_change": 88.0952, "prev_day_close": 4.20000004768372}, {"option": "COHR270617P00500000", "bid": 273.6, "bid_size": 25.0, "ask": 279.9, "ask_size": 14.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0024, "vega": 0.2503, "theta": -0.031, "rho": -0.6415, "theo": 276.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.149993896484}, {"option": "COHR270917C00090000", "bid": 140.0, "bid_size": 26.0, "ask": 149.0, "ask_size": 19.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0006, "vega": 0.234, "theta": -0.0109, "rho": 0.5818, "theo": 145.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "COHR270917P00090000", "bid": 2.45, "bid_size": 133.0, "ask": 8.1, "ask_size": 118.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0006, "vega": 0.2358, "theta": -0.032, "rho": -0.1447, "theo": 6.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "COHR270917C00095000", "bid": 136.0, "bid_size": 28.0, "ask": 145.0, "ask_size": 18.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0007, "vega": 0.2571, "theta": -0.0144, "rho": 0.6017, "theo": 141.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "COHR270917P00095000", "bid": 2.55, "bid_size": 131.0, "ask": 9.3, "ask_size": 119.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0007, "vega": 0.2594, "theta": -0.0349, "rho": -0.1634, "theo": 6.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "COHR270917C00100000", "bid": 133.0, "bid_size": 31.0, "ask": 141.0, "ask_size": 32.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0008, "vega": 0.2811, "theta": -0.018, "rho": 0.6198, "theo": 137.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "COHR270917P00100000", "bid": 3.0, "bid_size": 136.0, "ask": 10.3, "ask_size": 118.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0008, "vega": 0.2841, "theta": -0.0378, "rho": -0.1836, "theo": 7.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "COHR270917C00105000", "bid": 129.0, "bid_size": 33.0, "ask": 137.0, "ask_size": 31.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0008, "vega": 0.3052, "theta": -0.0216, "rho": 0.6365, "theo": 133.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "COHR270917P00105000", "bid": 5.0, "bid_size": 130.0, "ask": 13.0, "ask_size": 112.0, "iv": 0.8497, "open_interest": 5.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0008, "vega": 0.3078, "theta": -0.0408, "rho": -0.2049, "theo": 8.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T12:31:40", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "COHR270917C00110000", "bid": 125.0, "bid_size": 34.0, "ask": 134.0, "ask_size": 32.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0009, "vega": 0.3293, "theta": -0.0251, "rho": 0.6521, "theo": 130.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "COHR270917P00110000", "bid": 6.4, "bid_size": 169.0, "ask": 12.9, "ask_size": 145.0, "iv": 0.8292, "open_interest": 3.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0009, "vega": 0.3325, "theta": -0.0437, "rho": -0.2268, "theo": 10.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-11-06T11:13:54", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "COHR270917C00115000", "bid": 122.0, "bid_size": 29.0, "ask": 130.0, "ask_size": 32.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.001, "vega": 0.3536, "theta": -0.0287, "rho": 0.6662, "theo": 126.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "COHR270917P00115000", "bid": 8.9, "bid_size": 129.0, "ask": 13.8, "ask_size": 121.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.001, "vega": 0.3576, "theta": -0.0467, "rho": -0.2498, "theo": 11.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "COHR270917C00120000", "bid": 118.0, "bid_size": 39.0, "ask": 126.0, "ask_size": 30.0, "iv": 0.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.001, "vega": 0.378, "theta": -0.0322, "rho": 0.6786, "theo": 123.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "COHR270917P00120000", "bid": 10.5, "bid_size": 139.0, "ask": 15.1, "ask_size": 146.0, "iv": 0.8376, "open_interest": 10.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0011, "vega": 0.382, "theta": -0.0496, "rho": -0.2741, "theo": 12.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:14:18", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "COHR270917C00125000", "bid": 114.9, "bid_size": 78.0, "ask": 123.0, "ask_size": 80.0, "iv": 0.808, "open_interest": 1.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0011, "vega": 0.4021, "theta": -0.0356, "rho": 0.6901, "theo": 119.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.6, "last_trade_time": "2026-11-05T11:43:28", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "COHR270917P00125000", "bid": 11.6, "bid_size": 152.0, "ask": 17.8, "ask_size": 150.0, "iv": 0.8454, "open_interest": 1.0, "volume": 1.0, "delta": -0.1152, "gamma": 0.0011, "vega": 0.4059, "theta": -0.0524, "rho": -0.2993, "theo": 13.9621, "change": -4.79, "open": 13.51, "high": 13.51, "low": 13.51, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-09T10:59:38", "percent_change": -26.1749, "prev_day_close": 18.2999992370605}, {"option": "COHR270917C00130000", "bid": 111.1, "bid_size": 82.0, "ask": 120.0, "ask_size": 81.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0012, "vega": 0.4258, "theta": -0.039, "rho": 0.7004, "theo": 116.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "COHR270917P00130000", "bid": 10.4, "bid_size": 162.0, "ask": 19.0, "ask_size": 149.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0012, "vega": 0.43, "theta": -0.0552, "rho": -0.3246, "theo": 15.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "COHR270917C00135000", "bid": 108.0, "bid_size": 34.0, "ask": 116.0, "ask_size": 28.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0013, "vega": 0.4495, "theta": -0.0423, "rho": 0.7093, "theo": 113.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "COHR270917P00135000", "bid": 12.8, "bid_size": 131.0, "ask": 22.0, "ask_size": 120.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0013, "vega": 0.4543, "theta": -0.058, "rho": -0.3514, "theo": 16.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "COHR270917C00140000", "bid": 105.0, "bid_size": 32.0, "ask": 113.0, "ask_size": 29.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0013, "vega": 0.4729, "theta": -0.0456, "rho": 0.7167, "theo": 109.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "COHR270917P00140000", "bid": 16.0, "bid_size": 121.0, "ask": 21.1, "ask_size": 115.0, "iv": 0.8143, "open_interest": 296.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0014, "vega": 0.4777, "theta": -0.0606, "rho": -0.3783, "theo": 18.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-05T11:35:39", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "COHR270917C00145000", "bid": 102.0, "bid_size": 79.0, "ask": 110.0, "ask_size": 80.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0014, "vega": 0.4955, "theta": -0.0487, "rho": 0.7234, "theo": 106.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "COHR270917P00145000", "bid": 18.0, "bid_size": 149.0, "ask": 22.9, "ask_size": 147.0, "iv": 0.8146, "open_interest": 37.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0014, "vega": 0.5004, "theta": -0.0632, "rho": -0.4063, "theo": 20.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-05T11:07:59", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "COHR270917C00150000", "bid": 99.0, "bid_size": 83.0, "ask": 107.0, "ask_size": 85.0, "iv": 0.7943, "open_interest": 9.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0015, "vega": 0.5176, "theta": -0.0518, "rho": 0.7291, "theo": 103.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T10:59:08", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "COHR270917P00150000", "bid": 20.3, "bid_size": 109.0, "ask": 23.9, "ask_size": 125.0, "iv": 0.8085, "open_interest": 91.0, "volume": 9.0, "delta": -0.1675, "gamma": 0.0015, "vega": 0.5226, "theta": -0.0657, "rho": -0.4344, "theo": 22.0151, "change": -6.65, "open": 23.35, "high": 23.35, "low": 21.19, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T13:30:07", "percent_change": -23.8779, "prev_day_close": 27.8499994277954}, {"option": "COHR270917C00155000", "bid": 97.5, "bid_size": 31.0, "ask": 104.0, "ask_size": 83.0, "iv": 0.8049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0015, "vega": 0.5392, "theta": -0.0548, "rho": 0.7336, "theo": 100.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "COHR270917P00155000", "bid": 20.1, "bid_size": 156.0, "ask": 26.3, "ask_size": 138.0, "iv": 0.7912, "open_interest": 12.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0016, "vega": 0.5449, "theta": -0.0682, "rho": -0.4634, "theo": 23.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.58, "last_trade_time": "2026-11-06T15:41:02", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "COHR270917C00160000", "bid": 93.3, "bid_size": 75.0, "ask": 101.0, "ask_size": 78.0, "iv": 0.7892, "open_interest": 5.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0016, "vega": 0.5604, "theta": -0.0576, "rho": 0.7367, "theo": 97.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.21, "last_trade_time": "2026-11-03T10:55:37", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "COHR270917P00160000", "bid": 23.8, "bid_size": 119.0, "ask": 28.2, "ask_size": 128.0, "iv": 0.8037, "open_interest": 49.0, "volume": 1.0, "delta": -0.1901, "gamma": 0.0016, "vega": 0.5662, "theta": -0.0705, "rho": -0.4925, "theo": 25.7996, "change": -5.03, "open": 28.22, "high": 28.22, "low": 28.22, "tick": "down", "last_trade_price": 28.22, "last_trade_time": "2026-11-09T10:11:49", "percent_change": -15.1278, "prev_day_close": 33.25}, {"option": "COHR270917C00165000", "bid": 90.0, "bid_size": 88.0, "ask": 98.0, "ask_size": 83.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0017, "vega": 0.5807, "theta": -0.0604, "rho": 0.7392, "theo": 94.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "COHR270917P00165000", "bid": 25.8, "bid_size": 141.0, "ask": 30.7, "ask_size": 147.0, "iv": 0.8046, "open_interest": 11.0, "volume": 8.0, "delta": -0.2016, "gamma": 0.0017, "vega": 0.5861, "theta": -0.0727, "rho": -0.5219, "theo": 27.8089, "change": -9.43, "open": 26.68, "high": 27.3, "low": 26.5, "tick": "no_change", "last_trade_price": 26.97, "last_trade_time": "2026-11-09T13:30:07", "percent_change": -25.9066, "prev_day_close": 36.3999996185303}, {"option": "COHR270917C00170000", "bid": 88.4, "bid_size": 68.0, "ask": 96.0, "ask_size": 87.0, "iv": 0.7944, "open_interest": 11.0, "volume": 1.0, "delta": 0.7943, "gamma": 0.0017, "vega": 0.6002, "theta": -0.063, "rho": 0.741, "theo": 92.1902, "change": 25.63, "open": 93.43, "high": 93.43, "low": 93.43, "tick": "up", "last_trade_price": 93.43, "last_trade_time": "2026-11-09T13:19:30", "percent_change": 37.8024, "prev_day_close": 67.8000030517578}, {"option": "COHR270917P00170000", "bid": 26.6, "bid_size": 184.0, "ask": 31.9, "ask_size": 134.0, "iv": 0.7835, "open_interest": 381.0, "volume": 2.0, "delta": -0.2133, "gamma": 0.0018, "vega": 0.606, "theta": -0.0748, "rho": -0.5509, "theo": 29.8956, "change": -8.95, "open": 32.75, "high": 32.75, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T14:03:20", "percent_change": -23.5837, "prev_day_close": 37.9500007629394}, {"option": "COHR270917C00175000", "bid": 85.5, "bid_size": 69.0, "ask": 93.0, "ask_size": 78.0, "iv": 0.7872, "open_interest": 1.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0018, "vega": 0.6189, "theta": -0.0656, "rho": 0.742, "theo": 89.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.6, "last_trade_time": "2026-10-26T10:59:00", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "COHR270917P00175000", "bid": 30.2, "bid_size": 125.0, "ask": 33.9, "ask_size": 115.0, "iv": 0.7913, "open_interest": 76.0, "volume": 8.0, "delta": -0.2252, "gamma": 0.0019, "vega": 0.6247, "theta": -0.0768, "rho": -0.5804, "theo": 32.0582, "change": -8.7, "open": 34.48, "high": 34.48, "low": 30.9, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-09T13:02:57", "percent_change": -21.6958, "prev_day_close": 40.1000003814697}, {"option": "COHR270917C00180000", "bid": 82.0, "bid_size": 111.0, "ask": 90.0, "ask_size": 103.0, "iv": 0.7745, "open_interest": 15.0, "volume": 1.0, "delta": 0.7714, "gamma": 0.0018, "vega": 0.637, "theta": -0.068, "rho": 0.7417, "theo": 86.9075, "change": 14.05, "open": 77.75, "high": 77.75, "low": 77.75, "tick": "up", "last_trade_price": 77.75, "last_trade_time": "2026-11-09T10:01:14", "percent_change": 22.0565, "prev_day_close": 63.7000007629394}, {"option": "COHR270917P00180000", "bid": 31.6, "bid_size": 166.0, "ask": 38.0, "ask_size": 146.0, "iv": 0.7965, "open_interest": 89.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0019, "vega": 0.6432, "theta": -0.0787, "rho": -0.6107, "theo": 34.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-11-05T14:14:11", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "COHR270917C00185000", "bid": 80.3, "bid_size": 75.0, "ask": 88.0, "ask_size": 87.0, "iv": 0.7828, "open_interest": 19.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0019, "vega": 0.6544, "theta": -0.0703, "rho": 0.7406, "theo": 84.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-11-05T14:26:27", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "COHR270917P00185000", "bid": 34.4, "bid_size": 146.0, "ask": 40.0, "ask_size": 139.0, "iv": 0.7951, "open_interest": 265.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.002, "vega": 0.6602, "theta": -0.0805, "rho": -0.6421, "theo": 36.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-11-05T14:44:20", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "COHR270917C00190000", "bid": 77.0, "bid_size": 96.0, "ask": 85.0, "ask_size": 92.0, "iv": 0.7702, "open_interest": 7.0, "volume": 9.0, "delta": 0.7482, "gamma": 0.002, "vega": 0.6708, "theta": -0.0725, "rho": 0.7391, "theo": 81.9147, "change": 9.41, "open": 68.7, "high": 68.7, "low": 68.0, "tick": "no_change", "last_trade_price": 68.21, "last_trade_time": "2026-11-09T09:40:21", "percent_change": 16.0034, "prev_day_close": 58.7999992370606}, {"option": "COHR270917P00190000", "bid": 35.8, "bid_size": 188.0, "ask": 42.0, "ask_size": 135.0, "iv": 0.7823, "open_interest": 83.0, "volume": 2.0, "delta": -0.2612, "gamma": 0.002, "vega": 0.6764, "theta": -0.0822, "rho": -0.6727, "theo": 39.0032, "change": -8.05, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-09T09:39:46", "percent_change": -16.3784, "prev_day_close": 49.1499996185303}, {"option": "COHR270917C00195000", "bid": 75.5, "bid_size": 82.0, "ask": 83.0, "ask_size": 88.0, "iv": 0.7776, "open_interest": 3.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.002, "vega": 0.6863, "theta": -0.0746, "rho": 0.7372, "theo": 79.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-11-06T11:07:15", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "COHR270917P00195000", "bid": 38.5, "bid_size": 185.0, "ask": 45.0, "ask_size": 123.0, "iv": 0.7857, "open_interest": 44.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0021, "vega": 0.692, "theta": -0.0838, "rho": -0.7022, "theo": 41.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-11-06T12:57:05", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "COHR270917C00200000", "bid": 73.5, "bid_size": 166.0, "ask": 80.7, "ask_size": 102.0, "iv": 0.778, "open_interest": 25.0, "volume": 12.0, "delta": 0.7248, "gamma": 0.0021, "vega": 0.701, "theta": -0.0766, "rho": 0.7346, "theo": 77.1984, "change": 22.0, "open": 64.89, "high": 78.5, "low": 64.89, "tick": "down", "last_trade_price": 77.1, "last_trade_time": "2026-11-09T14:16:12", "percent_change": 39.9274, "prev_day_close": 55.1000003814697}, {"option": "COHR270917P00200000", "bid": 41.8, "bid_size": 138.0, "ask": 45.7, "ask_size": 88.0, "iv": 0.776, "open_interest": 1125.0, "volume": 90.0, "delta": -0.2856, "gamma": 0.0022, "vega": 0.7064, "theta": -0.0853, "rho": -0.7312, "theo": 43.9939, "change": -11.75, "open": 49.0, "high": 49.0, "low": 42.3, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-11-09T13:41:53", "percent_change": -21.4221, "prev_day_close": 54.8500003814697}, {"option": "COHR270917C00210000", "bid": 69.1, "bid_size": 169.0, "ask": 75.0, "ask_size": 135.0, "iv": 0.7658, "open_interest": 52.0, "volume": 7.0, "delta": 0.7014, "gamma": 0.0022, "vega": 0.7281, "theta": -0.0802, "rho": 0.7267, "theo": 72.7492, "change": 13.2, "open": 65.1, "high": 65.1, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T10:08:28", "percent_change": 25.4826, "prev_day_close": 51.8000011444092}, {"option": "COHR270917P00210000", "bid": 46.8, "bid_size": 149.0, "ask": 52.0, "ask_size": 140.0, "iv": 0.7772, "open_interest": 1199.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0022, "vega": 0.7331, "theta": -0.0879, "rho": -0.7922, "theo": 49.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-11-06T11:15:30", "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "COHR270917C00220000", "bid": 64.5, "bid_size": 98.0, "ask": 72.0, "ask_size": 98.0, "iv": 0.7676, "open_interest": 26.0, "volume": 1.0, "delta": 0.678, "gamma": 0.0022, "vega": 0.7518, "theta": -0.0833, "rho": 0.7175, "theo": 68.5579, "change": 20.4, "open": 68.7, "high": 68.7, "low": 68.7, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-11-09T11:32:19", "percent_change": 42.236, "prev_day_close": 48.2999992370606}, {"option": "COHR270917P00220000", "bid": 51.7, "bid_size": 181.0, "ask": 57.9, "ask_size": 141.0, "iv": 0.7716, "open_interest": 1010.0, "volume": 2.0, "delta": -0.3346, "gamma": 0.0024, "vega": 0.7559, "theta": -0.09, "rho": -0.8508, "theo": 54.8079, "change": -12.35, "open": 56.67, "high": 56.67, "low": 54.1, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-11-09T14:22:37", "percent_change": -18.5854, "prev_day_close": 66.4500007629394}, {"option": "COHR270917C00230000", "bid": 60.3, "bid_size": 98.0, "ask": 68.0, "ask_size": 92.0, "iv": 0.7624, "open_interest": 15.0, "volume": 4.0, "delta": 0.6549, "gamma": 0.0023, "vega": 0.7721, "theta": -0.086, "rho": 0.7067, "theo": 64.609, "change": 19.5, "open": 64.5, "high": 64.5, "low": 64.5, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-11-09T13:50:12", "percent_change": 43.3333, "prev_day_close": 45.0}, {"option": "COHR270917P00230000", "bid": 57.9, "bid_size": 154.0, "ask": 64.3, "ask_size": 98.0, "iv": 0.7748, "open_interest": 557.0, "volume": 1.0, "delta": -0.359, "gamma": 0.0024, "vega": 0.7751, "theta": -0.0918, "rho": -0.908, "theo": 60.604, "change": -14.05, "open": 60.3, "high": 60.3, "low": 60.3, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-09T11:12:37", "percent_change": -18.8971, "prev_day_close": 74.3500022888184}, {"option": "COHR270917C00240000", "bid": 58.1, "bid_size": 66.0, "ask": 64.0, "ask_size": 89.0, "iv": 0.7673, "open_interest": 10.0, "volume": 7.0, "delta": 0.632, "gamma": 0.0024, "vega": 0.7892, "theta": -0.0883, "rho": 0.6936, "theo": 60.8941, "change": 16.42, "open": 51.0, "high": 57.67, "low": 51.0, "tick": "up", "last_trade_price": 57.67, "last_trade_time": "2026-11-09T10:34:43", "percent_change": 39.8061, "prev_day_close": 41.25}, {"option": "COHR270917P00240000", "bid": 64.2, "bid_size": 138.0, "ask": 70.8, "ask_size": 104.0, "iv": 0.7761, "open_interest": 339.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0025, "vega": 0.791, "theta": -0.0931, "rho": -0.9636, "theo": 66.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-11-05T12:27:16", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "COHR270917C00250000", "bid": 55.2, "bid_size": 48.0, "ask": 59.6, "ask_size": 105.0, "iv": 0.7625, "open_interest": 23.0, "volume": 2.0, "delta": 0.6095, "gamma": 0.0024, "vega": 0.8033, "theta": -0.0902, "rho": 0.68, "theo": 57.4018, "change": 17.3, "open": 55.11, "high": 58.0, "low": 55.11, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T15:47:48", "percent_change": 42.5061, "prev_day_close": 40.6999988555908}, {"option": "COHR270917P00250000", "bid": 69.5, "bid_size": 81.0, "ask": 77.0, "ask_size": 71.0, "iv": 0.7666, "open_interest": 25.0, "volume": 1.0, "delta": -0.4071, "gamma": 0.0026, "vega": 0.8032, "theta": -0.0941, "rho": -1.0152, "theo": 72.9281, "change": -7.65, "open": 80.6, "high": 80.6, "low": 80.6, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-11-09T09:45:14", "percent_change": -8.66856, "prev_day_close": 88.25}, {"option": "COHR270917C00260000", "bid": 51.0, "bid_size": 90.0, "ask": 57.4, "ask_size": 121.0, "iv": 0.7611, "open_interest": 21.0, "volume": 2.0, "delta": 0.5874, "gamma": 0.0025, "vega": 0.8144, "theta": -0.0917, "rho": 0.6656, "theo": 54.1172, "change": 16.0, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T11:04:49", "percent_change": 42.6667, "prev_day_close": 37.5}, {"option": "COHR270917P00260000", "bid": 75.0, "bid_size": 74.0, "ask": 84.0, "ask_size": 69.0, "iv": 0.7609, "open_interest": 41.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0026, "vega": 0.8125, "theta": -0.0947, "rho": -1.065, "theo": 79.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.22, "last_trade_time": "2026-11-06T11:24:07", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "COHR270917C00270000", "bid": 48.1, "bid_size": 156.0, "ask": 54.2, "ask_size": 120.0, "iv": 0.7592, "open_interest": 38.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0025, "vega": 0.8227, "theta": -0.0928, "rho": 0.6496, "theo": 51.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.74, "last_trade_time": "2026-11-06T13:03:36", "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "COHR270917P00270000", "bid": 82.0, "bid_size": 74.0, "ask": 90.0, "ask_size": 60.0, "iv": 0.7559, "open_interest": 38.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0027, "vega": 0.8184, "theta": -0.095, "rho": -1.1152, "theo": 86.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.9, "last_trade_time": "2026-11-06T14:01:15", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "COHR270917C00280000", "bid": 45.0, "bid_size": 168.0, "ask": 52.0, "ask_size": 122.0, "iv": 0.76, "open_interest": 34.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0025, "vega": 0.8285, "theta": -0.0937, "rho": 0.6334, "theo": 48.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T10:44:11", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "COHR270917P00280000", "bid": 89.0, "bid_size": 73.0, "ask": 97.1, "ask_size": 61.0, "iv": 0.7555, "open_interest": 10.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0027, "vega": 0.8215, "theta": -0.0949, "rho": -1.1574, "theo": 93.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.07, "last_trade_time": "2026-11-05T10:41:10", "percent_change": 0.0, "prev_day_close": 110.200000762939}, {"option": "COHR270917C00290000", "bid": 42.0, "bid_size": 171.0, "ask": 49.0, "ask_size": 122.0, "iv": 0.7547, "open_interest": 38.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0025, "vega": 0.8321, "theta": -0.0942, "rho": 0.6173, "theo": 45.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-11-03T14:18:23", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "COHR270917P00290000", "bid": 96.0, "bid_size": 109.0, "ask": 104.6, "ask_size": 85.0, "iv": 0.7553, "open_interest": 28.0, "volume": 1.0, "delta": -0.4989, "gamma": 0.0028, "vega": 0.8216, "theta": -0.0946, "rho": -1.1954, "theo": 100.1636, "change": -17.86, "open": 99.19, "high": 99.19, "low": 99.19, "tick": "down", "last_trade_price": 99.19, "last_trade_time": "2026-11-09T11:15:42", "percent_change": -15.2584, "prev_day_close": 117.049999237061}, {"option": "COHR270917C00300000", "bid": 40.3, "bid_size": 135.0, "ask": 46.6, "ask_size": 158.0, "iv": 0.759, "open_interest": 46.0, "volume": 9.0, "delta": 0.5042, "gamma": 0.0025, "vega": 0.8332, "theta": -0.0945, "rho": 0.6003, "theo": 42.8581, "change": 16.15, "open": 29.3, "high": 44.0, "low": 29.3, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-11-09T12:10:49", "percent_change": 57.9892, "prev_day_close": 27.8500003814697}, {"option": "COHR270917P00300000", "bid": 103.0, "bid_size": 140.0, "ask": 110.0, "ask_size": 60.0, "iv": 0.7403, "open_interest": 303.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0028, "vega": 0.8193, "theta": -0.094, "rho": -1.2418, "theo": 107.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T14:06:53", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "COHR270917C00310000", "bid": 37.0, "bid_size": 173.0, "ask": 44.0, "ask_size": 157.0, "iv": 0.7508, "open_interest": 56.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0025, "vega": 0.8322, "theta": -0.0945, "rho": 0.5828, "theo": 40.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-05T12:54:19", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "COHR270917P00310000", "bid": 111.0, "bid_size": 66.0, "ask": 119.0, "ask_size": 51.0, "iv": 0.7514, "open_interest": 3.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0028, "vega": 0.8156, "theta": -0.0932, "rho": -1.2719, "theo": 114.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.2, "last_trade_time": "2026-11-04T10:50:39", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "COHR270917C00320000", "bid": 35.0, "bid_size": 169.0, "ask": 41.6, "ask_size": 120.0, "iv": 0.7499, "open_interest": 32.0, "volume": 0.0, "delta": 0.466, "gamma": 0.0025, "vega": 0.8297, "theta": -0.0942, "rho": 0.5659, "theo": 38.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-06T13:57:13", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "COHR270917P00320000", "bid": 118.0, "bid_size": 66.0, "ask": 125.0, "ask_size": 11.0, "iv": 0.7361, "open_interest": 11.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0028, "vega": 0.8078, "theta": -0.0921, "rho": -1.3047, "theo": 122.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-11-06T09:31:58", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "COHR270917C00330000", "bid": 31.6, "bid_size": 57.0, "ask": 40.0, "ask_size": 77.0, "iv": 0.7438, "open_interest": 84.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0025, "vega": 0.8256, "theta": -0.0938, "rho": 0.5493, "theo": 36.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T12:54:19", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "COHR270917P00330000", "bid": 126.0, "bid_size": 39.0, "ask": 135.0, "ask_size": 14.0, "iv": 0.75, "open_interest": 24.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0028, "vega": 0.7985, "theta": -0.0909, "rho": -1.3296, "theo": 130.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.2, "last_trade_time": "2026-10-08T13:35:54", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "COHR270917C00340000", "bid": 30.5, "bid_size": 108.0, "ask": 38.0, "ask_size": 123.0, "iv": 0.7479, "open_interest": 20.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0025, "vega": 0.8196, "theta": -0.0932, "rho": 0.5321, "theo": 34.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T11:44:27", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "COHR270917P00340000", "bid": 134.0, "bid_size": 63.0, "ask": 143.0, "ask_size": 52.0, "iv": 0.7499, "open_interest": 9.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0028, "vega": 0.7886, "theta": -0.0895, "rho": -1.3641, "theo": 138.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-08T11:43:48", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "COHR270917C00350000", "bid": 29.0, "bid_size": 176.0, "ask": 35.7, "ask_size": 119.0, "iv": 0.7463, "open_interest": 24.0, "volume": 1.0, "delta": 0.4134, "gamma": 0.0025, "vega": 0.8123, "theta": -0.0924, "rho": 0.5149, "theo": 32.25, "change": 2.7, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T10:11:13", "percent_change": 12.6761, "prev_day_close": 21.3000001907349}, {"option": "COHR270917P00350000", "bid": 142.0, "bid_size": 59.0, "ask": 151.0, "ask_size": 50.0, "iv": 0.7482, "open_interest": 1.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0028, "vega": 0.7764, "theta": -0.0879, "rho": -1.3732, "theo": 146.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.98, "last_trade_time": "2026-10-12T13:18:46", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "COHR270917C00360000", "bid": 26.4, "bid_size": 122.0, "ask": 34.0, "ask_size": 121.0, "iv": 0.7403, "open_interest": 13.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0025, "vega": 0.804, "theta": -0.0915, "rho": 0.4984, "theo": 30.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:51:56", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "COHR270917P00360000", "bid": 150.0, "bid_size": 61.0, "ask": 159.0, "ask_size": 49.0, "iv": 0.7449, "open_interest": 6.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0028, "vega": 0.7607, "theta": -0.0862, "rho": -1.3904, "theo": 154.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-10-06T14:24:25", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "COHR270917C00370000", "bid": 24.6, "bid_size": 66.0, "ask": 33.0, "ask_size": 77.0, "iv": 0.7424, "open_interest": 76.0, "volume": 0.0, "delta": 0.3813, "gamma": 0.0024, "vega": 0.7949, "theta": -0.0905, "rho": 0.4825, "theo": 28.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-03T14:53:12", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "COHR270917P00370000", "bid": 159.0, "bid_size": 57.0, "ask": 167.0, "ask_size": 44.0, "iv": 0.7467, "open_interest": 6.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0028, "vega": 0.7442, "theta": -0.0844, "rho": -1.3921, "theo": 162.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.47, "last_trade_time": "2026-11-06T12:06:36", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "COHR270917C00380000", "bid": 23.5, "bid_size": 65.0, "ask": 30.0, "ask_size": 39.0, "iv": 0.735, "open_interest": 30.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0024, "vega": 0.7847, "theta": -0.0893, "rho": 0.4665, "theo": 27.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-10-23T10:10:25", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "COHR270917P00380000", "bid": 167.0, "bid_size": 35.0, "ask": 176.0, "ask_size": 12.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0028, "vega": 0.7275, "theta": -0.0825, "rho": -1.4114, "theo": 171.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "COHR270917C00390000", "bid": 22.0, "bid_size": 180.0, "ask": 28.2, "ask_size": 129.0, "iv": 0.7315, "open_interest": 114.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0024, "vega": 0.7733, "theta": -0.0881, "rho": 0.4505, "theo": 25.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-10-22T15:41:47", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "COHR270917P00390000", "bid": 176.0, "bid_size": 55.0, "ask": 184.0, "ask_size": 50.0, "iv": 0.7462, "open_interest": 12.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0028, "vega": 0.711, "theta": -0.0806, "rho": -1.415, "theo": 179.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-10-06T10:50:32", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "COHR270917C00400000", "bid": 20.6, "bid_size": 123.0, "ask": 27.8, "ask_size": 118.0, "iv": 0.7368, "open_interest": 18.0, "volume": 4.0, "delta": 0.3378, "gamma": 0.0024, "vega": 0.7614, "theta": -0.0867, "rho": 0.4351, "theo": 24.5059, "change": 10.97, "open": 25.1, "high": 25.1, "low": 25.02, "tick": "no_change", "last_trade_price": 25.02, "last_trade_time": "2026-11-09T14:59:56", "percent_change": 78.0783, "prev_day_close": 14.0499997138977}, {"option": "COHR270917P00400000", "bid": 184.0, "bid_size": 56.0, "ask": 193.0, "ask_size": 45.0, "iv": 0.744, "open_interest": 7.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0028, "vega": 0.691, "theta": -0.0785, "rho": -1.4022, "theo": 188.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.55, "last_trade_time": "2026-11-05T09:37:20", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "COHR270917C00410000", "bid": 19.0, "bid_size": 224.0, "ask": 25.5, "ask_size": 149.0, "iv": 0.727, "open_interest": 6.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0023, "vega": 0.7494, "theta": -0.0854, "rho": 0.4205, "theo": 23.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-10-22T12:40:01", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "COHR270917P00410000", "bid": 193.0, "bid_size": 56.0, "ask": 202.0, "ask_size": 47.0, "iv": 0.7476, "open_interest": 3.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0028, "vega": 0.6703, "theta": -0.0763, "rho": -1.4047, "theo": 196.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-11-04T14:03:09", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "COHR270917C00420000", "bid": 18.0, "bid_size": 240.0, "ask": 23.6, "ask_size": 99.0, "iv": 0.7228, "open_interest": 68.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0023, "vega": 0.7369, "theta": -0.0839, "rho": 0.4063, "theo": 22.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-11-02T13:58:28", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "COHR270917P00420000", "bid": 202.0, "bid_size": 51.0, "ask": 210.0, "ask_size": 38.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0027, "vega": 0.6473, "theta": -0.0741, "rho": -1.3936, "theo": 205.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.900001525879}, {"option": "COHR270917C00430000", "bid": 17.0, "bid_size": 193.0, "ask": 23.3, "ask_size": 132.0, "iv": 0.7288, "open_interest": 3.0, "volume": 1.0, "delta": 0.2992, "gamma": 0.0022, "vega": 0.7237, "theta": -0.0824, "rho": 0.3921, "theo": 20.8889, "change": 1.8, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T09:34:05", "percent_change": 14.6341, "prev_day_close": 12.3000001907349}, {"option": "COHR270917P00430000", "bid": 211.0, "bid_size": 46.0, "ask": 219.0, "ask_size": 42.0, "iv": 0.7439, "open_interest": 5.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0027, "vega": 0.6266, "theta": -0.0717, "rho": -1.3859, "theo": 214.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.1, "last_trade_time": "2026-10-15T15:12:35", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "COHR270917C00440000", "bid": 15.0, "bid_size": 127.0, "ask": 23.1, "ask_size": 115.0, "iv": 0.7276, "open_interest": 2.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0022, "vega": 0.7099, "theta": -0.0809, "rho": 0.3782, "theo": 19.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.08, "last_trade_time": "2026-11-02T14:17:56", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "COHR270917P00440000", "bid": 220.0, "bid_size": 43.0, "ask": 228.0, "ask_size": 39.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0027, "vega": 0.6049, "theta": -0.0698, "rho": -1.3653, "theo": 223.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.800003051758}, {"option": "COHR270917C00450000", "bid": 14.0, "bid_size": 143.0, "ask": 20.0, "ask_size": 66.0, "iv": 0.7115, "open_interest": 7.0, "volume": 2.0, "delta": 0.2761, "gamma": 0.0022, "vega": 0.696, "theta": -0.0793, "rho": 0.3648, "theo": 18.8212, "change": 8.95, "open": 19.1, "high": 19.1, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:38:46", "percent_change": 89.0547, "prev_day_close": 10.0500001907349}, {"option": "COHR270917P00450000", "bid": 229.0, "bid_size": 45.0, "ask": 237.0, "ask_size": 37.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0027, "vega": 0.5818, "theta": -0.0676, "rho": -1.3396, "theo": 232.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "COHR270917C00460000", "bid": 14.6, "bid_size": 177.0, "ask": 20.6, "ask_size": 136.0, "iv": 0.7337, "open_interest": 88.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0021, "vega": 0.6823, "theta": -0.0777, "rho": 0.3521, "theo": 17.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-10-14T10:25:42", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "COHR270917P00460000", "bid": 238.0, "bid_size": 45.0, "ask": 246.0, "ask_size": 37.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0027, "vega": 0.5571, "theta": -0.0652, "rho": -1.3124, "theo": 241.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.5}, {"option": "COHR270917C00470000", "bid": 12.8, "bid_size": 90.0, "ask": 21.0, "ask_size": 83.0, "iv": 0.7362, "open_interest": 7.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0021, "vega": 0.6686, "theta": -0.0761, "rho": 0.34, "theo": 16.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-16T14:14:57", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "COHR270917P00470000", "bid": 247.0, "bid_size": 34.0, "ask": 255.0, "ask_size": 12.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0026, "vega": 0.531, "theta": -0.0626, "rho": -1.2709, "theo": 251.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "COHR270917C00480000", "bid": 11.6, "bid_size": 96.0, "ask": 21.0, "ask_size": 89.0, "iv": 0.7395, "open_interest": 2.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.002, "vega": 0.6547, "theta": -0.0745, "rho": 0.3281, "theo": 16.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-10-08T10:30:18", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "COHR270917P00480000", "bid": 256.1, "bid_size": 32.0, "ask": 265.0, "ask_size": 13.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0026, "vega": 0.509, "theta": -0.0604, "rho": -1.2501, "theo": 260.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "COHR270917C00490000", "bid": 10.7, "bid_size": 139.0, "ask": 18.6, "ask_size": 127.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.002, "vega": 0.6405, "theta": -0.0729, "rho": 0.3164, "theo": 15.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "COHR270917P00490000", "bid": 266.0, "bid_size": 49.0, "ask": 274.0, "ask_size": 38.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0026, "vega": 0.4808, "theta": -0.058, "rho": -1.1993, "theo": 269.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "COHR270917C00500000", "bid": 10.5, "bid_size": 241.0, "ask": 15.8, "ask_size": 107.0, "iv": 0.7128, "open_interest": 540.0, "volume": 10.0, "delta": 0.2263, "gamma": 0.002, "vega": 0.6262, "theta": -0.0713, "rho": 0.305, "theo": 14.614, "change": 4.87, "open": 13.97, "high": 13.97, "low": 13.97, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-09T11:36:12", "percent_change": 53.5165, "prev_day_close": 9.09999990463257}, {"option": "COHR270917P00500000", "bid": 275.0, "bid_size": 51.0, "ask": 284.0, "ask_size": 45.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0026, "vega": 0.4541, "theta": -0.0561, "rho": -1.1715, "theo": 278.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "COHR271217C00045000", "bid": 180.0, "bid_size": 16.0, "ask": 188.0, "ask_size": 16.0, "iv": 0.8405, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0822, "theta": 0.0, "rho": 0.4233, "theo": 184.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2025-10-06T13:17:37", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "COHR271217P00045000", "bid": 1.15, "bid_size": 1.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.9049, "open_interest": 86.0, "volume": 13.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.0829, "theta": -0.0091, "rho": -0.0464, "theo": 1.4444, "change": 0.275, "open": 1.33, "high": 1.4, "low": 1.33, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:57:55", "percent_change": 24.4444, "prev_day_close": 1.125}, {"option": "COHR271217C00050000", "bid": 176.0, "bid_size": 19.0, "ask": 184.0, "ask_size": 21.0, "iv": 0.8798, "open_interest": 18.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0002, "vega": 0.1007, "theta": 0.0, "rho": 0.4622, "theo": 180.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.26, "last_trade_time": "2026-11-05T14:34:42", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "COHR271217P00050000", "bid": 0.9, "bid_size": 185.0, "ask": 2.35, "ask_size": 120.0, "iv": 0.876, "open_interest": 125.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0002, "vega": 0.1016, "theta": -0.011, "rho": -0.0589, "theo": 1.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:32:00", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "COHR271217C00055000", "bid": 172.0, "bid_size": 16.0, "ask": 180.0, "ask_size": 16.0, "iv": 0.894, "open_interest": 2.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0002, "vega": 0.1208, "theta": 0.0, "rho": 0.4991, "theo": 175.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2025-09-23T12:17:04", "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "COHR271217P00055000", "bid": 1.2, "bid_size": 130.0, "ask": 3.3, "ask_size": 117.0, "iv": 0.881, "open_interest": 31.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.1219, "theta": -0.013, "rho": -0.0732, "theo": 2.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:55:01", "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "COHR271217C00060000", "bid": 167.0, "bid_size": 16.0, "ask": 176.0, "ask_size": 16.0, "iv": 0.8606, "open_interest": 5.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0003, "vega": 0.1419, "theta": 0.0, "rho": 0.5344, "theo": 171.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.0, "last_trade_time": "2026-08-13T12:47:34", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "COHR271217P00060000", "bid": 1.7, "bid_size": 127.0, "ask": 4.2, "ask_size": 120.0, "iv": 0.8829, "open_interest": 55.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0003, "vega": 0.1435, "theta": -0.0152, "rho": -0.089, "theo": 2.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-07T12:02:02", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "COHR271217C00065000", "bid": 163.0, "bid_size": 19.0, "ask": 171.0, "ask_size": 18.0, "iv": 0.8292, "open_interest": 4.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0003, "vega": 0.1646, "theta": 0.0, "rho": 0.5674, "theo": 167.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.73, "last_trade_time": "2026-03-27T10:23:32", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "COHR271217P00065000", "bid": 2.4, "bid_size": 188.0, "ask": 4.0, "ask_size": 114.0, "iv": 0.85, "open_interest": 42.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.1664, "theta": -0.0174, "rho": -0.1065, "theo": 3.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T11:06:35", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "COHR271217C00070000", "bid": 159.0, "bid_size": 32.0, "ask": 167.0, "ask_size": 30.0, "iv": 0.8291, "open_interest": 3.0, "volume": 1.0, "delta": 0.9664, "gamma": 0.0004, "vega": 0.1879, "theta": 0.0, "rho": 0.5988, "theo": 163.6302, "change": 32.9, "open": 166.4, "high": 166.4, "low": 166.4, "tick": "up", "last_trade_price": 166.4, "last_trade_time": "2026-11-09T11:30:26", "percent_change": 24.6442, "prev_day_close": 133.5}, {"option": "COHR271217P00070000", "bid": 0.2, "bid_size": 223.0, "ask": 7.7, "ask_size": 140.0, "iv": 0.8472, "open_interest": 184.0, "volume": 8.0, "delta": -0.0364, "gamma": 0.0004, "vega": 0.1898, "theta": -0.0198, "rho": -0.1256, "theo": 4.2711, "change": -0.62, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "no_change", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T09:45:56", "percent_change": -11.6981, "prev_day_close": 5.29999995231628}, {"option": "COHR271217C00075000", "bid": 156.0, "bid_size": 14.0, "ask": 163.0, "ask_size": 18.0, "iv": 0.8489, "open_interest": 4.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0004, "vega": 0.2121, "theta": -0.0011, "rho": 0.6283, "theo": 159.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.3, "last_trade_time": "2026-10-06T11:48:22", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "COHR271217P00075000", "bid": 3.8, "bid_size": 179.0, "ask": 5.7, "ask_size": 118.0, "iv": 0.8427, "open_interest": 63.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0004, "vega": 0.2145, "theta": -0.0222, "rho": -0.146, "theo": 5.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:08:26", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "COHR271217C00080000", "bid": 151.0, "bid_size": 21.0, "ask": 159.0, "ask_size": 21.0, "iv": 0.8161, "open_interest": 110.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0005, "vega": 0.2372, "theta": -0.0041, "rho": 0.6557, "theo": 155.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.56, "last_trade_time": "2026-11-05T13:17:02", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "COHR271217P00080000", "bid": 3.0, "bid_size": 146.0, "ask": 7.8, "ask_size": 122.0, "iv": 0.8284, "open_interest": 28.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0005, "vega": 0.2399, "theta": -0.0246, "rho": -0.1681, "theo": 5.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T14:08:35", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "COHR271217C00085000", "bid": 147.0, "bid_size": 26.0, "ask": 156.0, "ask_size": 29.0, "iv": 0.8258, "open_interest": 12.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0006, "vega": 0.2625, "theta": -0.0071, "rho": 0.6817, "theo": 151.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-02-17T10:17:24", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "COHR271217P00085000", "bid": 2.8, "bid_size": 147.0, "ask": 9.4, "ask_size": 121.0, "iv": 0.815, "open_interest": 67.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0006, "vega": 0.2654, "theta": -0.027, "rho": -0.1918, "theo": 6.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T10:16:21", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "COHR271217C00090000", "bid": 143.0, "bid_size": 28.0, "ask": 152.0, "ask_size": 28.0, "iv": 0.8122, "open_interest": 11.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0006, "vega": 0.2884, "theta": -0.0101, "rho": 0.7057, "theo": 148.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.2, "last_trade_time": "2026-10-22T15:26:02", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "COHR271217P00090000", "bid": 3.3, "bid_size": 145.0, "ask": 10.8, "ask_size": 118.0, "iv": 0.8096, "open_interest": 42.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0006, "vega": 0.2919, "theta": -0.0295, "rho": -0.2162, "theo": 7.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T14:19:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "COHR271217C00095000", "bid": 140.0, "bid_size": 35.0, "ask": 148.0, "ask_size": 36.0, "iv": 0.8146, "open_interest": 16.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0007, "vega": 0.3147, "theta": -0.0132, "rho": 0.7278, "theo": 144.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.4, "last_trade_time": "2026-02-25T09:30:02", "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "COHR271217P00095000", "bid": 4.8, "bid_size": 180.0, "ask": 10.2, "ask_size": 140.0, "iv": 0.7854, "open_interest": 24.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0007, "vega": 0.3185, "theta": -0.032, "rho": -0.2424, "theo": 8.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T14:56:38", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "COHR271217C00100000", "bid": 137.0, "bid_size": 33.0, "ask": 145.0, "ask_size": 83.0, "iv": 0.8283, "open_interest": 41.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0007, "vega": 0.3409, "theta": -0.0162, "rho": 0.7484, "theo": 141.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.3, "last_trade_time": "2026-11-06T10:25:41", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "COHR271217P00100000", "bid": 8.7, "bid_size": 169.0, "ask": 12.2, "ask_size": 147.0, "iv": 0.837, "open_interest": 117.0, "volume": 8.0, "delta": -0.0776, "gamma": 0.0008, "vega": 0.3448, "theta": -0.0345, "rho": -0.2701, "theo": 10.1681, "change": -2.32, "open": 11.33, "high": 11.33, "low": 11.33, "tick": "no_change", "last_trade_price": 11.33, "last_trade_time": "2026-11-09T09:45:56", "percent_change": -16.9963, "prev_day_close": 13.6500000953674}, {"option": "COHR271217C00105000", "bid": 133.0, "bid_size": 36.0, "ask": 141.0, "ask_size": 41.0, "iv": 0.8099, "open_interest": 4.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0008, "vega": 0.367, "theta": -0.0191, "rho": 0.7676, "theo": 137.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.1, "last_trade_time": "2026-10-30T11:00:35", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "COHR271217P00105000", "bid": 8.1, "bid_size": 244.0, "ask": 14.3, "ask_size": 151.0, "iv": 0.8176, "open_interest": 55.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0008, "vega": 0.3718, "theta": -0.0369, "rho": -0.2984, "theo": 11.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T10:29:23", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "COHR271217C00110000", "bid": 130.0, "bid_size": 32.0, "ask": 138.0, "ask_size": 65.0, "iv": 0.8173, "open_interest": 40.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0008, "vega": 0.3935, "theta": -0.0221, "rho": 0.7848, "theo": 134.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.24, "last_trade_time": "2026-09-01T15:58:53", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "COHR271217P00110000", "bid": 9.2, "bid_size": 251.0, "ask": 15.7, "ask_size": 151.0, "iv": 0.8114, "open_interest": 38.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0009, "vega": 0.3994, "theta": -0.0394, "rho": -0.3283, "theo": 12.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-06T13:51:20", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "COHR271217C00115000", "bid": 126.0, "bid_size": 33.0, "ask": 135.0, "ask_size": 35.0, "iv": 0.8097, "open_interest": 10.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0009, "vega": 0.4196, "theta": -0.025, "rho": 0.8005, "theo": 130.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.37, "last_trade_time": "2026-10-20T14:31:36", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "COHR271217P00115000", "bid": 12.1, "bid_size": 120.0, "ask": 19.0, "ask_size": 124.0, "iv": 0.8472, "open_interest": 68.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0009, "vega": 0.425, "theta": -0.0418, "rho": -0.3591, "theo": 14.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T15:33:26", "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "COHR271217C00120000", "bid": 123.0, "bid_size": 154.0, "ask": 131.0, "ask_size": 137.0, "iv": 0.8009, "open_interest": 44.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.001, "vega": 0.4452, "theta": -0.0279, "rho": 0.8151, "theo": 127.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-06T15:36:22", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "COHR271217P00120000", "bid": 12.3, "bid_size": 140.0, "ask": 18.8, "ask_size": 124.0, "iv": 0.8084, "open_interest": 51.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.001, "vega": 0.4508, "theta": -0.0441, "rho": -0.3913, "theo": 15.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:59:07", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "COHR271217C00125000", "bid": 120.0, "bid_size": 30.0, "ask": 128.0, "ask_size": 36.0, "iv": 0.802, "open_interest": 5.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.001, "vega": 0.4706, "theta": -0.0307, "rho": 0.8282, "theo": 124.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.67, "last_trade_time": "2026-11-05T13:54:07", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "COHR271217P00125000", "bid": 14.0, "bid_size": 137.0, "ask": 20.4, "ask_size": 121.0, "iv": 0.8066, "open_interest": 12.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0011, "vega": 0.4769, "theta": -0.0464, "rho": -0.422, "theo": 17.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-29T13:15:43", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "COHR271217C00130000", "bid": 117.0, "bid_size": 32.0, "ask": 125.0, "ask_size": 37.0, "iv": 0.8012, "open_interest": 21.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0011, "vega": 0.4958, "theta": -0.0334, "rho": 0.8396, "theo": 121.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T12:09:10", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "COHR271217P00130000", "bid": 16.2, "bid_size": 138.0, "ask": 22.0, "ask_size": 115.0, "iv": 0.8081, "open_interest": 13.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0011, "vega": 0.5032, "theta": -0.0487, "rho": -0.4554, "theo": 18.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.99, "last_trade_time": "2026-11-05T13:38:03", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "COHR271217C00135000", "bid": 113.0, "bid_size": 67.0, "ask": 122.0, "ask_size": 73.0, "iv": 0.7893, "open_interest": 111.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0012, "vega": 0.5205, "theta": -0.0361, "rho": 0.8497, "theo": 118.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-10-30T09:59:07", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "COHR271217P00135000", "bid": 16.0, "bid_size": 131.0, "ask": 25.0, "ask_size": 120.0, "iv": 0.7983, "open_interest": 9.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0012, "vega": 0.5274, "theta": -0.0509, "rho": -0.4898, "theo": 20.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T10:51:43", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "COHR271217C00140000", "bid": 110.0, "bid_size": 46.0, "ask": 119.0, "ask_size": 46.0, "iv": 0.7862, "open_interest": 15.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0012, "vega": 0.5444, "theta": -0.0387, "rho": 0.859, "theo": 115.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-10-22T12:28:58", "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "COHR271217P00140000", "bid": 19.2, "bid_size": 156.0, "ask": 25.5, "ask_size": 142.0, "iv": 0.7962, "open_interest": 40.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0012, "vega": 0.5514, "theta": -0.053, "rho": -0.525, "theo": 22.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-11-06T09:39:24", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "COHR271217C00145000", "bid": 108.0, "bid_size": 78.0, "ask": 116.0, "ask_size": 98.0, "iv": 0.7908, "open_interest": 17.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0013, "vega": 0.5677, "theta": -0.0413, "rho": 0.8672, "theo": 112.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.5, "last_trade_time": "2026-06-03T09:50:10", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "COHR271217P00145000", "bid": 21.9, "bid_size": 154.0, "ask": 28.0, "ask_size": 161.0, "iv": 0.8058, "open_interest": 24.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0013, "vega": 0.5756, "theta": -0.0551, "rho": -0.5574, "theo": 24.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-11-06T12:22:51", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "COHR271217C00150000", "bid": 105.0, "bid_size": 153.0, "ask": 113.0, "ask_size": 97.0, "iv": 0.7852, "open_interest": 37.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0013, "vega": 0.5906, "theta": -0.0437, "rho": 0.8738, "theo": 109.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.6, "last_trade_time": "2026-11-05T13:58:51", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "COHR271217P00150000", "bid": 23.6, "bid_size": 156.0, "ask": 28.7, "ask_size": 129.0, "iv": 0.79, "open_interest": 66.0, "volume": 33.0, "delta": -0.1696, "gamma": 0.0014, "vega": 0.5988, "theta": -0.0571, "rho": -0.592, "theo": 26.3715, "change": -7.18, "open": 27.0, "high": 27.0, "low": 26.25, "tick": "up", "last_trade_price": 26.42, "last_trade_time": "2026-11-09T11:32:51", "percent_change": -21.369, "prev_day_close": 33.6000003814697}, {"option": "COHR271217C00155000", "bid": 102.0, "bid_size": 82.0, "ask": 111.0, "ask_size": 98.0, "iv": 0.787, "open_interest": 14.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0014, "vega": 0.613, "theta": -0.0461, "rho": 0.8792, "theo": 106.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-11-05T13:49:29", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "COHR271217P00155000", "bid": 26.1, "bid_size": 150.0, "ask": 33.0, "ask_size": 153.0, "iv": 0.8094, "open_interest": 37.0, "volume": 3.0, "delta": -0.1799, "gamma": 0.0014, "vega": 0.6212, "theta": -0.059, "rho": -0.6286, "theo": 28.4157, "change": -8.1, "open": 28.0, "high": 28.4, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T10:57:21", "percent_change": -22.4377, "prev_day_close": 36.1000003814697}, {"option": "COHR271217C00160000", "bid": 99.0, "bid_size": 85.0, "ask": 108.0, "ask_size": 99.0, "iv": 0.7796, "open_interest": 10.0, "volume": 1.0, "delta": 0.8173, "gamma": 0.0014, "vega": 0.6345, "theta": -0.0484, "rho": 0.8838, "theo": 104.0812, "change": 10.0, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-09T09:38:44", "percent_change": 12.6582, "prev_day_close": 79.0}, {"option": "COHR271217P00160000", "bid": 26.0, "bid_size": 170.0, "ask": 32.5, "ask_size": 131.0, "iv": 0.7688, "open_interest": 204.0, "volume": 2.0, "delta": -0.1902, "gamma": 0.0015, "vega": 0.6427, "theta": -0.0609, "rho": -0.6659, "theo": 30.5296, "change": -7.3, "open": 32.5, "high": 32.5, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T10:34:19", "percent_change": -19.0601, "prev_day_close": 38.2999992370606}, {"option": "COHR271217C00165000", "bid": 97.6, "bid_size": 157.0, "ask": 105.0, "ask_size": 102.0, "iv": 0.7838, "open_interest": 34.0, "volume": 1.0, "delta": 0.8073, "gamma": 0.0015, "vega": 0.6551, "theta": -0.0506, "rho": 0.8879, "theo": 101.4751, "change": 26.4, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-11-09T14:59:50", "percent_change": 34.4648, "prev_day_close": 76.5999984741211}, {"option": "COHR271217P00165000", "bid": 28.0, "bid_size": 185.0, "ask": 37.0, "ask_size": 154.0, "iv": 0.7833, "open_interest": 171.0, "volume": 4.0, "delta": -0.2006, "gamma": 0.0015, "vega": 0.6633, "theta": -0.0626, "rho": -0.7031, "theo": 32.712, "change": -8.15, "open": 35.18, "high": 35.18, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T11:42:51", "percent_change": -19.8056, "prev_day_close": 41.1499996185303}, {"option": "COHR271217C00170000", "bid": 94.0, "bid_size": 178.0, "ask": 103.0, "ask_size": 101.0, "iv": 0.7778, "open_interest": 32.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0015, "vega": 0.6751, "theta": -0.0528, "rho": 0.891, "theo": 98.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T15:30:54", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "COHR271217P00170000", "bid": 30.1, "bid_size": 187.0, "ask": 39.0, "ask_size": 143.0, "iv": 0.7782, "open_interest": 78.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0016, "vega": 0.6839, "theta": -0.0643, "rho": -0.7357, "theo": 34.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.69, "last_trade_time": "2026-11-06T11:24:24", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "COHR271217C00175000", "bid": 91.0, "bid_size": 42.0, "ask": 100.0, "ask_size": 38.0, "iv": 0.7684, "open_interest": 25.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0016, "vega": 0.6944, "theta": -0.0548, "rho": 0.8928, "theo": 96.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-10-22T13:27:31", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "COHR271217P00175000", "bid": 34.5, "bid_size": 110.0, "ask": 41.4, "ask_size": 113.0, "iv": 0.7916, "open_interest": 168.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0016, "vega": 0.7034, "theta": -0.066, "rho": -0.771, "theo": 37.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T14:26:27", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "COHR271217C00180000", "bid": 89.0, "bid_size": 49.0, "ask": 98.0, "ask_size": 46.0, "iv": 0.7725, "open_interest": 13.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0016, "vega": 0.7131, "theta": -0.0568, "rho": 0.8936, "theo": 94.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T12:19:08", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "COHR271217P00180000", "bid": 36.5, "bid_size": 182.0, "ask": 43.0, "ask_size": 139.0, "iv": 0.7811, "open_interest": 42.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.0017, "vega": 0.722, "theta": -0.0675, "rho": -0.8091, "theo": 39.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.98, "last_trade_time": "2026-11-06T09:43:45", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "COHR271217C00185000", "bid": 87.0, "bid_size": 37.0, "ask": 95.0, "ask_size": 37.0, "iv": 0.7687, "open_interest": 8.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0017, "vega": 0.7309, "theta": -0.0587, "rho": 0.8939, "theo": 91.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-10-27T12:36:08", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "COHR271217P00185000", "bid": 38.0, "bid_size": 191.0, "ask": 46.0, "ask_size": 140.0, "iv": 0.7764, "open_interest": 40.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0018, "vega": 0.7396, "theta": -0.0689, "rho": -0.8473, "theo": 42.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.35, "last_trade_time": "2026-11-06T10:17:24", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "COHR271217C00190000", "bid": 85.8, "bid_size": 147.0, "ask": 93.0, "ask_size": 103.0, "iv": 0.7762, "open_interest": 38.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0017, "vega": 0.7478, "theta": -0.0605, "rho": 0.8938, "theo": 89.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.28, "last_trade_time": "2026-11-06T10:20:24", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "COHR271217P00190000", "bid": 40.9, "bid_size": 191.0, "ask": 48.0, "ask_size": 133.0, "iv": 0.7737, "open_interest": 340.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0018, "vega": 0.7563, "theta": -0.0703, "rho": -0.8869, "theo": 44.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-11-06T11:56:54", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "COHR271217C00195000", "bid": 83.7, "bid_size": 105.0, "ask": 91.0, "ask_size": 115.0, "iv": 0.7768, "open_interest": 14.0, "volume": 2.0, "delta": 0.7464, "gamma": 0.0018, "vega": 0.7639, "theta": -0.0622, "rho": 0.8932, "theo": 87.1991, "change": 25.5, "open": 89.6, "high": 90.0, "low": 89.6, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-09T15:31:24", "percent_change": 39.5349, "prev_day_close": 64.5}, {"option": "COHR271217P00195000", "bid": 44.0, "bid_size": 166.0, "ask": 51.0, "ask_size": 134.0, "iv": 0.778, "open_interest": 64.0, "volume": 2.0, "delta": -0.2646, "gamma": 0.0018, "vega": 0.7725, "theta": -0.0716, "rho": -0.9167, "theo": 47.2499, "change": -9.11, "open": 46.65, "high": 47.99, "low": 46.65, "tick": "up", "last_trade_price": 47.99, "last_trade_time": "2026-11-09T11:08:56", "percent_change": -15.9545, "prev_day_close": 57.1000003814697}, {"option": "COHR271217C00200000", "bid": 80.0, "bid_size": 180.0, "ask": 89.0, "ask_size": 153.0, "iv": 0.7663, "open_interest": 105.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0018, "vega": 0.7793, "theta": -0.0638, "rho": 0.8916, "theo": 85.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.06, "last_trade_time": "2026-11-06T11:02:20", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "COHR271217P00200000", "bid": 47.9, "bid_size": 120.0, "ask": 51.5, "ask_size": 71.0, "iv": 0.7706, "open_interest": 686.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0019, "vega": 0.7876, "theta": -0.0728, "rho": -0.9489, "theo": 49.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.92, "last_trade_time": "2026-11-06T12:59:04", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "COHR271217C00210000", "bid": 76.0, "bid_size": 181.0, "ask": 85.0, "ask_size": 154.0, "iv": 0.7654, "open_interest": 76.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0019, "vega": 0.8079, "theta": -0.0668, "rho": 0.886, "theo": 80.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-11-05T11:26:36", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "COHR271217P00210000", "bid": 51.0, "bid_size": 195.0, "ask": 57.4, "ask_size": 81.0, "iv": 0.7555, "open_interest": 94.0, "volume": 2.0, "delta": -0.297, "gamma": 0.002, "vega": 0.8157, "theta": -0.075, "rho": -1.0256, "theo": 55.3873, "change": -9.7, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-09T10:41:21", "percent_change": -14.5427, "prev_day_close": 66.7000007629394}, {"option": "COHR271217C00220000", "bid": 73.5, "bid_size": 174.0, "ask": 80.9, "ask_size": 117.0, "iv": 0.7703, "open_interest": 34.0, "volume": 3.0, "delta": 0.6958, "gamma": 0.0019, "vega": 0.8334, "theta": -0.0695, "rho": 0.8791, "theo": 76.9364, "change": 22.7, "open": 80.0, "high": 80.0, "low": 78.08, "tick": "up", "last_trade_price": 78.2, "last_trade_time": "2026-11-09T13:47:47", "percent_change": 40.9009, "prev_day_close": 55.5}, {"option": "COHR271217P00220000", "bid": 58.4, "bid_size": 152.0, "ask": 65.7, "ask_size": 112.0, "iv": 0.7785, "open_interest": 203.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0021, "vega": 0.8404, "theta": -0.0769, "rho": -1.1009, "theo": 61.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-06T12:00:32", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "COHR271217C00230000", "bid": 68.2, "bid_size": 182.0, "ask": 77.0, "ask_size": 155.0, "iv": 0.7574, "open_interest": 91.0, "volume": 5.0, "delta": 0.6758, "gamma": 0.002, "vega": 0.8559, "theta": -0.0719, "rho": 0.8708, "theo": 73.2049, "change": 21.48, "open": 75.2, "high": 75.42, "low": 74.0, "tick": "up", "last_trade_price": 74.93, "last_trade_time": "2026-11-09T12:25:37", "percent_change": 40.1871, "prev_day_close": 53.4499988555908}, {"option": "COHR271217P00230000", "bid": 63.1, "bid_size": 192.0, "ask": 70.4, "ask_size": 97.0, "iv": 0.7612, "open_interest": 329.0, "volume": 90.0, "delta": -0.3399, "gamma": 0.0021, "vega": 0.8613, "theta": -0.0785, "rho": -1.1573, "theo": 67.0322, "change": -12.0, "open": 66.5, "high": 67.6, "low": 64.9, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-11-09T14:06:11", "percent_change": -15.0754, "prev_day_close": 79.5999984741211}, {"option": "COHR271217C00240000", "bid": 65.9, "bid_size": 176.0, "ask": 73.0, "ask_size": 153.0, "iv": 0.7595, "open_interest": 32.0, "volume": 10.0, "delta": 0.6561, "gamma": 0.002, "vega": 0.8756, "theta": -0.074, "rho": 0.8599, "theo": 69.6716, "change": 21.85, "open": 73.4, "high": 73.4, "low": 73.4, "tick": "no_change", "last_trade_price": 73.4, "last_trade_time": "2026-11-09T11:06:34", "percent_change": 42.386, "prev_day_close": 51.5499992370606}, {"option": "COHR271217P00240000", "bid": 70.0, "bid_size": 157.0, "ask": 77.3, "ask_size": 89.0, "iv": 0.7673, "open_interest": 84.0, "volume": 10.0, "delta": -0.3611, "gamma": 0.0022, "vega": 0.8796, "theta": -0.0798, "rho": -1.2269, "theo": 73.188, "change": -16.2, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T11:06:34", "percent_change": -18.7935, "prev_day_close": 86.2000007629394}, {"option": "COHR271217C00250000", "bid": 62.7, "bid_size": 178.0, "ask": 70.0, "ask_size": 155.0, "iv": 0.76, "open_interest": 88.0, "volume": 2.0, "delta": 0.6367, "gamma": 0.0021, "vega": 0.8925, "theta": -0.0758, "rho": 0.848, "theo": 66.3282, "change": 21.0, "open": 66.4, "high": 68.5, "low": 66.4, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-09T11:06:03", "percent_change": 44.2105, "prev_day_close": 47.5}, {"option": "COHR271217P00250000", "bid": 75.0, "bid_size": 191.0, "ask": 84.0, "ask_size": 107.0, "iv": 0.7594, "open_interest": 377.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0022, "vega": 0.8953, "theta": -0.0808, "rho": -1.2959, "theo": 79.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.85, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "COHR271217C00260000", "bid": 61.1, "bid_size": 112.0, "ask": 67.0, "ask_size": 157.0, "iv": 0.7675, "open_interest": 124.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0021, "vega": 0.9068, "theta": -0.0773, "rho": 0.8357, "theo": 63.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T10:20:49", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "COHR271217P00260000", "bid": 83.3, "bid_size": 133.0, "ask": 89.0, "ask_size": 71.0, "iv": 0.7585, "open_interest": 293.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0023, "vega": 0.9069, "theta": -0.0817, "rho": -1.3427, "theo": 86.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-11-06T11:20:31", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "COHR271217C00270000", "bid": 58.1, "bid_size": 113.0, "ask": 64.0, "ask_size": 119.0, "iv": 0.7654, "open_interest": 39.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0022, "vega": 0.9187, "theta": -0.0786, "rho": 0.822, "theo": 60.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-11-06T10:14:21", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "COHR271217P00270000", "bid": 88.0, "bid_size": 90.0, "ask": 97.0, "ask_size": 72.0, "iv": 0.7524, "open_interest": 56.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0024, "vega": 0.9157, "theta": -0.0822, "rho": -1.4044, "theo": 92.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.85, "last_trade_time": "2026-11-05T11:10:05", "percent_change": 0.0, "prev_day_close": 108.800003051758}, {"option": "COHR271217C00280000", "bid": 55.0, "bid_size": 140.0, "ask": 61.0, "ask_size": 155.0, "iv": 0.7612, "open_interest": 79.0, "volume": 1.0, "delta": 0.5806, "gamma": 0.0022, "vega": 0.9281, "theta": -0.0796, "rho": 0.8069, "theo": 57.3239, "change": 16.25, "open": 58.0, "high": 58.0, "low": 58.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T15:47:24", "percent_change": 38.9222, "prev_day_close": 41.75}, {"option": "COHR271217P00280000", "bid": 95.0, "bid_size": 86.0, "ask": 104.0, "ask_size": 80.0, "iv": 0.7516, "open_interest": 56.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0024, "vega": 0.9236, "theta": -0.0825, "rho": -1.4693, "theo": 99.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.8, "last_trade_time": "2026-11-05T13:30:52", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "COHR271217C00290000", "bid": 52.0, "bid_size": 151.0, "ask": 58.0, "ask_size": 149.0, "iv": 0.7561, "open_interest": 110.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0022, "vega": 0.9355, "theta": -0.0805, "rho": 0.7918, "theo": 54.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-10-20T11:12:52", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "COHR271217P00290000", "bid": 102.0, "bid_size": 140.0, "ask": 109.0, "ask_size": 50.0, "iv": 0.7385, "open_interest": 131.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0024, "vega": 0.9282, "theta": -0.0827, "rho": -1.5225, "theo": 106.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-11-06T11:31:42", "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "COHR271217C00300000", "bid": 47.0, "bid_size": 184.0, "ask": 56.0, "ask_size": 155.0, "iv": 0.7444, "open_interest": 312.0, "volume": 9.0, "delta": 0.5453, "gamma": 0.0022, "vega": 0.941, "theta": -0.0811, "rho": 0.7767, "theo": 52.0921, "change": 15.9, "open": 50.0, "high": 53.5, "low": 50.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-09T13:19:29", "percent_change": 44.0443, "prev_day_close": 36.1000003814697}, {"option": "COHR271217P00300000", "bid": 110.6, "bid_size": 137.0, "ask": 118.0, "ask_size": 110.0, "iv": 0.7539, "open_interest": 119.0, "volume": 1.0, "delta": -0.4823, "gamma": 0.0025, "vega": 0.9271, "theta": -0.0827, "rho": -1.5499, "theo": 114.0031, "change": -19.62, "open": 111.68, "high": 111.68, "low": 111.68, "tick": "down", "last_trade_price": 111.68, "last_trade_time": "2026-11-09T12:23:51", "percent_change": -14.9429, "prev_day_close": 131.300003051758}, {"option": "COHR271217C00310000", "bid": 45.0, "bid_size": 184.0, "ask": 54.0, "ask_size": 159.0, "iv": 0.7473, "open_interest": 108.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0022, "vega": 0.9445, "theta": -0.0815, "rho": 0.7608, "theo": 49.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T13:48:32", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "COHR271217P00310000", "bid": 117.7, "bid_size": 66.0, "ask": 126.0, "ask_size": 66.0, "iv": 0.7542, "open_interest": 16.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0025, "vega": 0.9269, "theta": -0.0824, "rho": -1.6018, "theo": 121.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.89, "last_trade_time": "2026-10-09T10:38:51", "percent_change": 0.0, "prev_day_close": 139.199996948242}, {"option": "COHR271217C00320000", "bid": 43.0, "bid_size": 183.0, "ask": 50.3, "ask_size": 132.0, "iv": 0.7399, "open_interest": 183.0, "volume": 3.0, "delta": 0.5117, "gamma": 0.0022, "vega": 0.946, "theta": -0.0818, "rho": 0.744, "theo": 47.3963, "change": 14.45, "open": 41.01, "high": 48.0, "low": 41.01, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T13:37:06", "percent_change": 43.07, "prev_day_close": 33.5500011444092}, {"option": "COHR271217P00320000", "bid": 125.0, "bid_size": 68.0, "ask": 133.0, "ask_size": 58.0, "iv": 0.7488, "open_interest": 41.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0025, "vega": 0.9259, "theta": -0.082, "rho": -1.6547, "theo": 128.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.8, "last_trade_time": "2026-10-15T09:35:19", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "COHR271217C00330000", "bid": 41.3, "bid_size": 182.0, "ask": 48.8, "ask_size": 155.0, "iv": 0.7446, "open_interest": 52.0, "volume": 1.0, "delta": 0.4956, "gamma": 0.0022, "vega": 0.946, "theta": -0.0819, "rho": 0.7273, "theo": 45.2336, "change": 9.23, "open": 39.98, "high": 39.98, "low": 39.98, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-11-09T10:47:24", "percent_change": 30.0163, "prev_day_close": 30.7500009536743}, {"option": "COHR271217P00330000", "bid": 132.0, "bid_size": 110.0, "ask": 139.0, "ask_size": 14.0, "iv": 0.735, "open_interest": 70.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0026, "vega": 0.9214, "theta": -0.0815, "rho": -1.6844, "theo": 136.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.95, "last_trade_time": "2026-11-05T13:15:33", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "COHR271217C00340000", "bid": 40.0, "bid_size": 177.0, "ask": 47.0, "ask_size": 152.0, "iv": 0.7487, "open_interest": 156.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0022, "vega": 0.9448, "theta": -0.0819, "rho": 0.7112, "theo": 43.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-04T11:30:58", "percent_change": 0.0, "prev_day_close": 30.5000009536743}, {"option": "COHR271217P00340000", "bid": 140.0, "bid_size": 66.0, "ask": 149.0, "ask_size": 56.0, "iv": 0.7472, "open_interest": 31.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0026, "vega": 0.9138, "theta": -0.0809, "rho": -1.7136, "theo": 144.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.9, "last_trade_time": "2026-10-22T12:07:35", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "COHR271217C00350000", "bid": 40.2, "bid_size": 3.0, "ask": 44.3, "ask_size": 87.0, "iv": 0.7549, "open_interest": 119.0, "volume": 2.0, "delta": 0.4647, "gamma": 0.0022, "vega": 0.9423, "theta": -0.0818, "rho": 0.695, "theo": 41.2395, "change": 13.45, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-09T11:55:04", "percent_change": 47.1103, "prev_day_close": 28.5500001907349}, {"option": "COHR271217P00350000", "bid": 148.0, "bid_size": 63.0, "ask": 156.0, "ask_size": 44.0, "iv": 0.7415, "open_interest": 29.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0026, "vega": 0.9036, "theta": -0.08, "rho": -1.7299, "theo": 152.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.0, "last_trade_time": "2026-09-08T10:57:40", "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "COHR271217C00360000", "bid": 35.0, "bid_size": 183.0, "ask": 43.0, "ask_size": 116.0, "iv": 0.7389, "open_interest": 38.0, "volume": 1.0, "delta": 0.4499, "gamma": 0.0022, "vega": 0.9383, "theta": -0.0815, "rho": 0.6783, "theo": 39.3958, "change": 14.05, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T11:53:10", "percent_change": 54.1426, "prev_day_close": 25.9499998092651}, {"option": "COHR271217P00360000", "bid": 156.0, "bid_size": 68.0, "ask": 165.0, "ask_size": 57.0, "iv": 0.7457, "open_interest": 9.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0026, "vega": 0.8942, "theta": -0.0791, "rho": -1.7618, "theo": 160.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.35, "last_trade_time": "2026-10-01T13:51:16", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "COHR271217C00370000", "bid": 33.0, "bid_size": 184.0, "ask": 40.6, "ask_size": 130.0, "iv": 0.733, "open_interest": 166.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0022, "vega": 0.933, "theta": -0.0811, "rho": 0.6613, "theo": 37.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T15:55:07", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "COHR271217P00370000", "bid": 164.0, "bid_size": 46.0, "ask": 173.0, "ask_size": 48.0, "iv": 0.7433, "open_interest": 6.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0026, "vega": 0.8863, "theta": -0.0782, "rho": -1.7993, "theo": 168.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.31, "last_trade_time": "2026-10-02T13:55:08", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "COHR271217C00380000", "bid": 33.0, "bid_size": 179.0, "ask": 38.5, "ask_size": 110.0, "iv": 0.7386, "open_interest": 54.0, "volume": 1.0, "delta": 0.4218, "gamma": 0.0022, "vega": 0.9269, "theta": -0.0806, "rho": 0.6449, "theo": 35.9916, "change": 4.05, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T09:31:36", "percent_change": 17.8022, "prev_day_close": 22.75}, {"option": "COHR271217P00380000", "bid": 173.0, "bid_size": 55.0, "ask": 181.0, "ask_size": 42.0, "iv": 0.7454, "open_interest": 5.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0026, "vega": 0.8712, "theta": -0.0772, "rho": -1.8035, "theo": 176.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.01, "last_trade_time": "2026-09-08T11:14:58", "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "COHR271217C00390000", "bid": 30.0, "bid_size": 184.0, "ask": 39.0, "ask_size": 155.0, "iv": 0.7412, "open_interest": 136.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0022, "vega": 0.9201, "theta": -0.0801, "rho": 0.6291, "theo": 34.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-11-05T10:55:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "COHR271217P00390000", "bid": 181.0, "bid_size": 58.0, "ask": 189.0, "ask_size": 49.0, "iv": 0.7408, "open_interest": 12.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0026, "vega": 0.8559, "theta": -0.076, "rho": -1.8171, "theo": 184.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.39, "last_trade_time": "2026-08-12T10:27:13", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "COHR271217C00400000", "bid": 28.6, "bid_size": 184.0, "ask": 36.8, "ask_size": 151.0, "iv": 0.737, "open_interest": 200.0, "volume": 3.0, "delta": 0.3953, "gamma": 0.0022, "vega": 0.9126, "theta": -0.0794, "rho": 0.6135, "theo": 32.9254, "change": 12.25, "open": 28.95, "high": 33.0, "low": 28.95, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T11:54:36", "percent_change": 59.0361, "prev_day_close": 20.75}, {"option": "COHR271217P00400000", "bid": 189.0, "bid_size": 60.0, "ask": 198.0, "ask_size": 44.0, "iv": 0.7407, "open_interest": 17.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0026, "vega": 0.838, "theta": -0.0746, "rho": -1.8161, "theo": 193.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-09-04T15:41:34", "percent_change": 0.0, "prev_day_close": 215.5}, {"option": "COHR271217C00410000", "bid": 27.8, "bid_size": 183.0, "ask": 34.8, "ask_size": 147.0, "iv": 0.7364, "open_interest": 14.0, "volume": 30.0, "delta": 0.3828, "gamma": 0.0022, "vega": 0.904, "theta": -0.0787, "rho": 0.5977, "theo": 31.507, "change": 12.73, "open": 31.2, "high": 31.88, "low": 31.2, "tick": "up", "last_trade_price": 31.88, "last_trade_time": "2026-11-09T11:52:49", "percent_change": 66.4752, "prev_day_close": 19.1500005722046}, {"option": "COHR271217P00410000", "bid": 198.0, "bid_size": 56.0, "ask": 207.0, "ask_size": 49.0, "iv": 0.7458, "open_interest": 10.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0026, "vega": 0.8223, "theta": -0.0733, "rho": -1.8143, "theo": 201.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.7, "last_trade_time": "2026-08-12T15:27:43", "percent_change": 0.0, "prev_day_close": 224.900001525879}, {"option": "COHR271217C00420000", "bid": 26.1, "bid_size": 183.0, "ask": 33.7, "ask_size": 149.0, "iv": 0.7351, "open_interest": 176.0, "volume": 1.0, "delta": 0.3706, "gamma": 0.0022, "vega": 0.8946, "theta": -0.0779, "rho": 0.5818, "theo": 30.1605, "change": 3.2, "open": 21.45, "high": 21.45, "low": 21.45, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 17.5343, "prev_day_close": 18.2499995231628}, {"option": "COHR271217P00420000", "bid": 207.0, "bid_size": 49.0, "ask": 215.0, "ask_size": 42.0, "iv": 0.7438, "open_interest": 20.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0026, "vega": 0.8053, "theta": -0.0721, "rho": -1.8354, "theo": 210.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.74, "last_trade_time": "2026-10-26T12:29:51", "percent_change": 0.0, "prev_day_close": 233.900001525879}, {"option": "COHR271217C00430000", "bid": 25.0, "bid_size": 123.0, "ask": 33.0, "ask_size": 112.0, "iv": 0.7386, "open_interest": 23.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0021, "vega": 0.8846, "theta": -0.0771, "rho": 0.5663, "theo": 28.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-10-29T13:52:19", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "COHR271217P00430000", "bid": 215.0, "bid_size": 64.0, "ask": 224.0, "ask_size": 44.0, "iv": 0.741, "open_interest": 6.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0026, "vega": 0.7857, "theta": -0.0708, "rho": -1.8109, "theo": 219.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.5, "last_trade_time": "2026-08-12T15:25:36", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "COHR271217C00440000", "bid": 24.0, "bid_size": 183.0, "ask": 30.0, "ask_size": 115.0, "iv": 0.729, "open_interest": 183.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0021, "vega": 0.8744, "theta": -0.0762, "rho": 0.5514, "theo": 27.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:52:46", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "COHR271217P00440000", "bid": 224.0, "bid_size": 59.0, "ask": 232.0, "ask_size": 36.0, "iv": 0.737, "open_interest": 12.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0026, "vega": 0.7684, "theta": -0.0694, "rho": -1.8145, "theo": 227.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.7, "last_trade_time": "2026-08-04T14:36:44", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "COHR271217C00450000", "bid": 22.9, "bid_size": 183.0, "ask": 28.9, "ask_size": 108.0, "iv": 0.7289, "open_interest": 71.0, "volume": 17.0, "delta": 0.3365, "gamma": 0.0021, "vega": 0.864, "theta": -0.0753, "rho": 0.5372, "theo": 26.512, "change": 11.0, "open": 19.65, "high": 26.7, "low": 19.65, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-09T13:44:38", "percent_change": 70.0637, "prev_day_close": 15.6999998092651}, {"option": "COHR271217P00450000", "bid": 233.0, "bid_size": 60.0, "ask": 241.0, "ask_size": 46.0, "iv": 0.7386, "open_interest": 15.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0026, "vega": 0.7473, "theta": -0.0677, "rho": -1.8056, "theo": 236.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.0, "last_trade_time": "2026-07-09T11:46:05", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "COHR271217C00460000", "bid": 23.6, "bid_size": 86.0, "ask": 28.6, "ask_size": 138.0, "iv": 0.7435, "open_interest": 47.0, "volume": 2.0, "delta": 0.3259, "gamma": 0.002, "vega": 0.8532, "theta": -0.0743, "rho": 0.5231, "theo": 25.4126, "change": 10.2, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T13:33:40", "percent_change": 67.5497, "prev_day_close": 15.0999999046326}, {"option": "COHR271217P00460000", "bid": 242.0, "bid_size": 51.0, "ask": 250.0, "ask_size": 37.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0026, "vega": 0.7215, "theta": -0.0662, "rho": -1.7771, "theo": 245.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "COHR271217C00470000", "bid": 20.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 119.0, "iv": 0.756, "open_interest": 37.0, "volume": 12.0, "delta": 0.3156, "gamma": 0.002, "vega": 0.8418, "theta": -0.0733, "rho": 0.509, "theo": 24.3697, "change": 8.92, "open": 24.21, "high": 25.45, "low": 24.0, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-11-09T15:58:41", "percent_change": 57.3633, "prev_day_close": 15.5499997138977}, {"option": "COHR271217P00470000", "bid": 251.0, "bid_size": 44.0, "ask": 259.0, "ask_size": 36.0, "iv": 0.7391, "open_interest": 2.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0026, "vega": 0.6987, "theta": -0.0647, "rho": -1.7287, "theo": 254.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.1, "last_trade_time": "2026-08-12T10:33:47", "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "COHR271217C00480000", "bid": 20.0, "bid_size": 184.0, "ask": 26.6, "ask_size": 145.0, "iv": 0.7336, "open_interest": 103.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.002, "vega": 0.8298, "theta": -0.0723, "rho": 0.4949, "theo": 23.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T14:26:49", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "COHR271217P00480000", "bid": 260.0, "bid_size": 44.0, "ask": 268.0, "ask_size": 35.0, "iv": 0.7379, "open_interest": 3.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0026, "vega": 0.6744, "theta": -0.063, "rho": -1.7249, "theo": 263.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-08-17T09:53:24", "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "COHR271217C00490000", "bid": 19.0, "bid_size": 105.0, "ask": 25.0, "ask_size": 88.0, "iv": 0.7287, "open_interest": 10.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.002, "vega": 0.8177, "theta": -0.0713, "rho": 0.4812, "theo": 22.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-12T10:45:32", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "COHR271217P00490000", "bid": 269.0, "bid_size": 46.0, "ask": 277.0, "ask_size": 37.0, "iv": 0.7359, "open_interest": 7.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0026, "vega": 0.6524, "theta": -0.0615, "rho": -1.6762, "theo": 272.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.01, "last_trade_time": "2026-10-26T12:29:51", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "COHR271217C00500000", "bid": 20.0, "bid_size": 92.0, "ask": 24.5, "ask_size": 131.0, "iv": 0.7425, "open_interest": 337.0, "volume": 5.0, "delta": 0.2869, "gamma": 0.002, "vega": 0.8055, "theta": -0.0702, "rho": 0.4682, "theo": 21.5248, "change": 8.2, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T13:30:28", "percent_change": 59.4203, "prev_day_close": 13.8000001907349}, {"option": "COHR271217P00500000", "bid": 278.0, "bid_size": 46.0, "ask": 287.0, "ask_size": 42.0, "iv": 0.7408, "open_interest": 2.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0026, "vega": 0.6282, "theta": -0.06, "rho": -1.6708, "theo": 282.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.9, "last_trade_time": "2026-09-08T15:56:26", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "COHR271217C00510000", "bid": 17.0, "bid_size": 183.0, "ask": 23.6, "ask_size": 127.0, "iv": 0.7284, "open_interest": 101.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0019, "vega": 0.7935, "theta": -0.0692, "rho": 0.4557, "theo": 20.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-10-27T12:29:56", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "COHR271217P00510000", "bid": 288.0, "bid_size": 58.0, "ask": 296.0, "ask_size": 47.0, "iv": 0.7452, "open_interest": 20.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0026, "vega": 0.6091, "theta": -0.0583, "rho": -1.6697, "theo": 291.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.7, "last_trade_time": "2026-08-11T12:34:01", "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "COHR271217C00520000", "bid": 16.0, "bid_size": 85.0, "ask": 24.0, "ask_size": 83.0, "iv": 0.7346, "open_interest": 44.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0019, "vega": 0.7815, "theta": -0.0681, "rho": 0.4436, "theo": 19.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-26T13:59:47", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "COHR271217P00520000", "bid": 297.0, "bid_size": 30.0, "ask": 305.0, "ask_size": 11.0, "iv": 0.7409, "open_interest": 6.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0026, "vega": 0.5813, "theta": -0.057, "rho": -1.5607, "theo": 300.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.2, "last_trade_time": "2026-08-06T13:24:54", "percent_change": 0.0, "prev_day_close": 327.5}, {"option": "COHR271217C00530000", "bid": 14.0, "bid_size": 89.0, "ask": 23.6, "ask_size": 79.0, "iv": 0.7288, "open_interest": 12.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0019, "vega": 0.7692, "theta": -0.067, "rho": 0.4316, "theo": 19.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-10-05T10:13:48", "percent_change": 0.0, "prev_day_close": 10.6499998569489}, {"option": "COHR271217P00530000", "bid": 306.0, "bid_size": 33.0, "ask": 314.0, "ask_size": 8.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0026, "vega": 0.5487, "theta": -0.0559, "rho": -1.5271, "theo": 309.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "COHR271217C00540000", "bid": 14.0, "bid_size": 90.0, "ask": 22.0, "ask_size": 79.0, "iv": 0.7276, "open_interest": 20.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0018, "vega": 0.7567, "theta": -0.0659, "rho": 0.4197, "theo": 18.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.74, "last_trade_time": "2026-10-27T14:22:02", "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "COHR271217P00540000", "bid": 316.0, "bid_size": 30.0, "ask": 324.0, "ask_size": 12.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0026, "vega": 0.5205, "theta": -0.0543, "rho": -1.4344, "theo": 319.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.2, "last_trade_time": "2026-08-10T10:58:05", "percent_change": 0.0, "prev_day_close": 347.050003051758}, {"option": "COHR271217C00550000", "bid": 13.8, "bid_size": 93.0, "ask": 21.2, "ask_size": 88.0, "iv": 0.73, "open_interest": 60.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0018, "vega": 0.744, "theta": -0.0648, "rho": 0.408, "theo": 17.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:34:08", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "COHR271217P00550000", "bid": 325.0, "bid_size": 33.0, "ask": 334.0, "ask_size": 13.0, "iv": 0.7481, "open_interest": 2.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0026, "vega": 0.4949, "theta": -0.0521, "rho": -1.4119, "theo": 328.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.5, "last_trade_time": "2026-08-17T09:53:12", "percent_change": 0.0, "prev_day_close": 356.5}, {"option": "COHR271217C00560000", "bid": 13.0, "bid_size": 92.0, "ask": 21.0, "ask_size": 86.0, "iv": 0.7321, "open_interest": 6.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0018, "vega": 0.7312, "theta": -0.0637, "rho": 0.3966, "theo": 16.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T13:47:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "COHR271217P00560000", "bid": 335.0, "bid_size": 29.0, "ask": 343.0, "ask_size": 13.0, "iv": 0.749, "open_interest": 1.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0026, "vega": 0.4675, "theta": -0.0499, "rho": -1.3041, "theo": 338.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.5, "last_trade_time": "2026-08-11T12:38:08", "percent_change": 0.0, "prev_day_close": 366.5}, {"option": "COHR271217C00570000", "bid": 11.0, "bid_size": 100.0, "ask": 21.0, "ask_size": 92.0, "iv": 0.7268, "open_interest": 42.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0017, "vega": 0.7187, "theta": -0.0626, "rho": 0.3858, "theo": 16.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-05T10:12:57", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "COHR271217P00570000", "bid": 344.0, "bid_size": 32.0, "ask": 353.0, "ask_size": 30.0, "iv": 0.7494, "open_interest": 3.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0026, "vega": 0.4342, "theta": -0.0488, "rho": -1.2932, "theo": 347.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 301.9, "last_trade_time": "2026-08-10T10:56:32", "percent_change": 0.0, "prev_day_close": 376.600006103516}, {"option": "COHR271217C00580000", "bid": 11.8, "bid_size": 103.0, "ask": 18.5, "ask_size": 81.0, "iv": 0.7231, "open_interest": 79.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0017, "vega": 0.7064, "theta": -0.0615, "rho": 0.3754, "theo": 15.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-08-10T11:02:54", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "COHR271217P00580000", "bid": 354.0, "bid_size": 30.0, "ask": 362.0, "ask_size": 14.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0026, "vega": 0.4208, "theta": -0.0475, "rho": -1.2915, "theo": 357.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.3, "last_trade_time": "2026-08-14T10:47:26", "percent_change": 0.0, "prev_day_close": 386.5}, {"option": "COHR271217C00590000", "bid": 11.0, "bid_size": 102.0, "ask": 19.0, "ask_size": 96.0, "iv": 0.7292, "open_interest": 7.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0017, "vega": 0.6943, "theta": -0.0604, "rho": 0.3654, "theo": 15.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-08-10T11:02:54", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "COHR271217P00590000", "bid": 363.0, "bid_size": 33.0, "ask": 372.0, "ask_size": 30.0, "iv": 0.7472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0026, "vega": 0.4055, "theta": -0.046, "rho": -1.1669, "theo": 366.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 318.5, "last_trade_time": "2026-08-10T10:56:32", "percent_change": 0.0, "prev_day_close": 395.5}, {"option": "COHR271217C00600000", "bid": 10.8, "bid_size": 187.0, "ask": 16.9, "ask_size": 124.0, "iv": 0.7201, "open_interest": 174.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0016, "vega": 0.6823, "theta": -0.0593, "rho": 0.3556, "theo": 14.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:55:07", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "COHR271217P00600000", "bid": 373.0, "bid_size": 32.0, "ask": 382.0, "ask_size": 32.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0025, "vega": 0.3508, "theta": -0.0426, "rho": -1.0058, "theo": 376.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 386.2, "last_trade_time": "2026-07-28T09:52:31", "percent_change": 0.0, "prev_day_close": 406.0}, {"option": "COHR271217C00610000", "bid": 9.8, "bid_size": 108.0, "ask": 16.9, "ask_size": 90.0, "iv": 0.7203, "open_interest": 120.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0016, "vega": 0.6702, "theta": -0.0583, "rho": 0.346, "theo": 13.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-27T11:07:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "COHR271217P00610000", "bid": 383.0, "bid_size": 31.0, "ask": 391.0, "ask_size": 31.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0026, "vega": 0.3137, "theta": -0.0418, "rho": -0.9721, "theo": 386.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 334.9, "last_trade_time": "2026-08-10T10:58:16", "percent_change": 0.0, "prev_day_close": 415.0}, {"option": "COHR271217C00620000", "bid": 9.0, "bid_size": 110.0, "ask": 18.0, "ask_size": 103.0, "iv": 0.7302, "open_interest": 30.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0016, "vega": 0.658, "theta": -0.0572, "rho": 0.3365, "theo": 13.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-10-27T11:08:52", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "COHR271217P00620000", "bid": 393.0, "bid_size": 26.0, "ask": 401.0, "ask_size": 32.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0026, "vega": 0.2905, "theta": -0.0405, "rho": -0.9154, "theo": 395.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.1, "last_trade_time": "2026-08-11T12:35:46", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "COHR271217C00630000", "bid": 8.8, "bid_size": 112.0, "ask": 15.9, "ask_size": 97.0, "iv": 0.7196, "open_interest": 52.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0016, "vega": 0.6458, "theta": -0.0562, "rho": 0.3271, "theo": 12.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-29T11:50:01", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "COHR271217P00630000", "bid": 402.0, "bid_size": 31.0, "ask": 410.0, "ask_size": 31.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0026, "vega": 0.2735, "theta": -0.0385, "rho": -0.8818, "theo": 405.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.7, "last_trade_time": "2026-08-11T14:25:19", "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "COHR271217C00640000", "bid": 9.2, "bid_size": 183.0, "ask": 15.4, "ask_size": 138.0, "iv": 0.726, "open_interest": 71.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0015, "vega": 0.6338, "theta": -0.0551, "rho": 0.3181, "theo": 12.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-29T11:41:22", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "COHR271217P00640000", "bid": 412.0, "bid_size": 31.0, "ask": 420.0, "ask_size": 28.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0025, "vega": 0.2261, "theta": -0.039, "rho": -0.5618, "theo": 415.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 360.9, "last_trade_time": "2026-08-10T10:58:31", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "COHR271217C00650000", "bid": 8.3, "bid_size": 247.0, "ask": 16.1, "ask_size": 34.0, "iv": 0.7056, "open_interest": 633.0, "volume": 114.0, "delta": 0.1809, "gamma": 0.0015, "vega": 0.622, "theta": -0.0541, "rho": 0.3094, "theo": 12.0645, "change": 4.55, "open": 10.9, "high": 12.5, "low": 10.2, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T14:59:51", "percent_change": 57.2327, "prev_day_close": 7.9500002861023}, {"option": "COHR271217P00650000", "bid": 422.0, "bid_size": 29.0, "ask": 430.0, "ask_size": 33.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0024, "vega": 0.1702, "theta": -0.0386, "rho": -0.5552, "theo": 425.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.6, "last_trade_time": "2026-11-05T15:37:23", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "COHR280121C00055000", "bid": 172.0, "bid_size": 20.0, "ask": 180.0, "ask_size": 20.0, "iv": 0.834, "open_interest": 84.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.1339, "theta": 0.0, "rho": 0.5308, "theo": 176.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-11-05T10:52:13", "percent_change": 0.0, "prev_day_close": 144.949996948242}, {"option": "COHR280121P00055000", "bid": 1.95, "bid_size": 96.0, "ask": 3.3, "ask_size": 129.0, "iv": 0.8773, "open_interest": 698.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0002, "vega": 0.1353, "theta": -0.0132, "rho": -0.0873, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "COHR280121C00060000", "bid": 169.0, "bid_size": 17.0, "ask": 176.0, "ask_size": 22.0, "iv": 0.8733, "open_interest": 77.0, "volume": 1.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.1566, "theta": 0.0, "rho": 0.5675, "theo": 172.5177, "change": 24.5, "open": 167.0, "high": 167.0, "low": 167.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-11-09T10:29:44", "percent_change": 17.193, "prev_day_close": 142.5}, {"option": "COHR280121P00060000", "bid": 2.45, "bid_size": 125.0, "ask": 4.2, "ask_size": 131.0, "iv": 0.8739, "open_interest": 185.0, "volume": 2.0, "delta": -0.0277, "gamma": 0.0003, "vega": 0.1584, "theta": -0.0153, "rho": -0.1055, "theo": 3.3324, "change": -0.8, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:17:41", "percent_change": -18.8235, "prev_day_close": 4.25000011920929}, {"option": "COHR280121C00065000", "bid": 164.0, "bid_size": 20.0, "ask": 172.0, "ask_size": 23.0, "iv": 0.8378, "open_interest": 24.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0003, "vega": 0.1803, "theta": 0.0, "rho": 0.6022, "theo": 168.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.0, "last_trade_time": "2026-05-18T11:49:18", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "COHR280121P00065000", "bid": 3.1, "bid_size": 94.0, "ask": 5.4, "ask_size": 146.0, "iv": 0.8781, "open_interest": 95.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0004, "vega": 0.1822, "theta": -0.0175, "rho": -0.1253, "theo": 4.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:56:23", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "COHR280121C00070000", "bid": 161.0, "bid_size": 13.0, "ask": 168.0, "ask_size": 20.0, "iv": 0.8565, "open_interest": 8.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0004, "vega": 0.2047, "theta": 0.0, "rho": 0.635, "theo": 164.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-11-05T12:58:23", "percent_change": 0.0, "prev_day_close": 133.800003051758}, {"option": "COHR280121P00070000", "bid": 1.75, "bid_size": 145.0, "ask": 6.4, "ask_size": 118.0, "iv": 0.8217, "open_interest": 210.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0004, "vega": 0.2072, "theta": -0.0197, "rho": -0.1468, "theo": 4.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-02T13:43:28", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "COHR280121C00075000", "bid": 156.0, "bid_size": 17.0, "ask": 164.0, "ask_size": 19.0, "iv": 0.8217, "open_interest": 32.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0004, "vega": 0.2302, "theta": -0.0025, "rho": 0.6656, "theo": 160.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.97, "last_trade_time": "2026-10-22T15:34:50", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "COHR280121P00075000", "bid": 4.5, "bid_size": 138.0, "ask": 6.0, "ask_size": 106.0, "iv": 0.8336, "open_interest": 185.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0004, "vega": 0.2332, "theta": -0.022, "rho": -0.1703, "theo": 5.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:17:20", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "COHR280121C00080000", "bid": 152.0, "bid_size": 21.0, "ask": 161.0, "ask_size": 24.0, "iv": 0.8306, "open_interest": 37.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0005, "vega": 0.2559, "theta": -0.0053, "rho": 0.6944, "theo": 156.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.8, "last_trade_time": "2026-11-06T14:18:40", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "COHR280121P00080000", "bid": 2.45, "bid_size": 148.0, "ask": 8.8, "ask_size": 124.0, "iv": 0.8066, "open_interest": 62.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0005, "vega": 0.2589, "theta": -0.0243, "rho": -0.1947, "theo": 6.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T12:11:47", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "COHR280121C00085000", "bid": 148.0, "bid_size": 27.0, "ask": 157.0, "ask_size": 29.0, "iv": 0.8159, "open_interest": 19.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0006, "vega": 0.2821, "theta": -0.0081, "rho": 0.7215, "theo": 153.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-10-22T11:19:45", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "COHR280121P00085000", "bid": 6.3, "bid_size": 155.0, "ask": 9.7, "ask_size": 146.0, "iv": 0.8533, "open_interest": 86.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0006, "vega": 0.2858, "theta": -0.0266, "rho": -0.2208, "theo": 7.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T10:05:14", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "COHR280121C00090000", "bid": 145.0, "bid_size": 22.0, "ask": 153.0, "ask_size": 32.0, "iv": 0.8173, "open_interest": 49.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0006, "vega": 0.3089, "theta": -0.011, "rho": 0.7463, "theo": 149.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.55, "last_trade_time": "2026-11-04T12:48:09", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "COHR280121P00090000", "bid": 7.3, "bid_size": 147.0, "ask": 11.1, "ask_size": 152.0, "iv": 0.8501, "open_interest": 372.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0006, "vega": 0.3134, "theta": -0.029, "rho": -0.2488, "theo": 8.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T13:01:06", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "COHR280121C00095000", "bid": 141.0, "bid_size": 41.0, "ask": 150.0, "ask_size": 42.0, "iv": 0.8156, "open_interest": 5.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0007, "vega": 0.3357, "theta": -0.0138, "rho": 0.7695, "theo": 145.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.18, "last_trade_time": "2026-08-07T11:35:44", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "COHR280121P00095000", "bid": 7.9, "bid_size": 214.0, "ask": 10.8, "ask_size": 121.0, "iv": 0.8136, "open_interest": 83.0, "volume": 1.0, "delta": -0.072, "gamma": 0.0007, "vega": 0.34, "theta": -0.0313, "rho": -0.2771, "theo": 9.8661, "change": -2.35, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T11:31:27", "percent_change": -18.7251, "prev_day_close": 12.5499997138977}, {"option": "COHR280121C00100000", "bid": 138.0, "bid_size": 65.0, "ask": 146.0, "ask_size": 84.0, "iv": 0.8116, "open_interest": 51.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0007, "vega": 0.3623, "theta": -0.0166, "rho": 0.7912, "theo": 142.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T12:53:08", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "COHR280121P00100000", "bid": 9.7, "bid_size": 149.0, "ask": 12.0, "ask_size": 123.0, "iv": 0.817, "open_interest": 1008.0, "volume": 1.0, "delta": -0.0797, "gamma": 0.0007, "vega": 0.3677, "theta": -0.0336, "rho": -0.3072, "theo": 11.1173, "change": -2.75, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:14:36", "percent_change": -20.9125, "prev_day_close": 13.1500000953674}, {"option": "COHR280121C00105000", "bid": 134.0, "bid_size": 47.0, "ask": 143.0, "ask_size": 49.0, "iv": 0.8057, "open_interest": 23.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0008, "vega": 0.3892, "theta": -0.0193, "rho": 0.811, "theo": 139.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.5, "last_trade_time": "2026-08-19T13:24:33", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "COHR280121P00105000", "bid": 10.6, "bid_size": 134.0, "ask": 14.9, "ask_size": 149.0, "iv": 0.8276, "open_interest": 22.0, "volume": 1.0, "delta": -0.0877, "gamma": 0.0008, "vega": 0.3943, "theta": -0.0359, "rho": -0.3382, "theo": 12.449, "change": -3.0, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:17:05", "percent_change": -18.9873, "prev_day_close": 15.8000001907349}, {"option": "COHR280121C00110000", "bid": 131.3, "bid_size": 69.0, "ask": 139.0, "ask_size": 81.0, "iv": 0.8021, "open_interest": 36.0, "volume": 100.0, "delta": 0.9087, "gamma": 0.0008, "vega": 0.416, "theta": -0.0221, "rho": 0.829, "theo": 135.7183, "change": 30.0, "open": 137.5, "high": 137.5, "low": 137.0, "tick": "no_change", "last_trade_price": 137.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 28.0374, "prev_day_close": 107.0}, {"option": "COHR280121P00110000", "bid": 12.0, "bid_size": 180.0, "ask": 16.4, "ask_size": 151.0, "iv": 0.8239, "open_interest": 50.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0009, "vega": 0.4218, "theta": -0.0382, "rho": -0.3711, "theo": 13.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T10:29:00", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "COHR280121C00115000", "bid": 128.0, "bid_size": 61.0, "ask": 136.0, "ask_size": 79.0, "iv": 0.8015, "open_interest": 48.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0009, "vega": 0.4424, "theta": -0.0248, "rho": 0.8457, "theo": 132.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.75, "last_trade_time": "2026-11-04T12:21:15", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "COHR280121P00115000", "bid": 13.1, "bid_size": 151.0, "ask": 18.0, "ask_size": 142.0, "iv": 0.8165, "open_interest": 9.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0009, "vega": 0.4483, "theta": -0.0404, "rho": -0.4039, "theo": 15.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-05T15:54:56", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "COHR280121C00120000", "bid": 125.0, "bid_size": 30.0, "ask": 133.0, "ask_size": 37.0, "iv": 0.8024, "open_interest": 42.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0009, "vega": 0.4683, "theta": -0.0274, "rho": 0.8611, "theo": 129.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-10-30T12:58:08", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "COHR280121P00120000", "bid": 12.8, "bid_size": 175.0, "ask": 20.0, "ask_size": 157.0, "iv": 0.7975, "open_interest": 66.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.001, "vega": 0.4753, "theta": -0.0426, "rho": -0.4376, "theo": 16.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T13:32:46", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "COHR280121C00125000", "bid": 122.0, "bid_size": 78.0, "ask": 130.0, "ask_size": 94.0, "iv": 0.8014, "open_interest": 15.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.001, "vega": 0.4941, "theta": -0.03, "rho": 0.8748, "theo": 126.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-11-05T12:05:14", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "COHR280121P00125000", "bid": 15.6, "bid_size": 171.0, "ask": 21.7, "ask_size": 149.0, "iv": 0.8068, "open_interest": 38.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.001, "vega": 0.501, "theta": -0.0448, "rho": -0.4726, "theo": 18.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-05T10:37:58", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "COHR280121C00130000", "bid": 118.3, "bid_size": 174.0, "ask": 127.0, "ask_size": 138.0, "iv": 0.7922, "open_interest": 74.0, "volume": 2.0, "delta": 0.8745, "gamma": 0.0011, "vega": 0.5196, "theta": -0.0325, "rho": 0.8868, "theo": 123.1521, "change": 30.25, "open": 101.45, "high": 126.0, "low": 101.45, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-09T15:13:34", "percent_change": 31.5927, "prev_day_close": 95.75}, {"option": "COHR280121P00130000", "bid": 17.2, "bid_size": 169.0, "ask": 22.0, "ask_size": 133.0, "iv": 0.7887, "open_interest": 72.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0011, "vega": 0.5269, "theta": -0.0469, "rho": -0.509, "theo": 20.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-06T15:52:41", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "COHR280121C00135000", "bid": 115.4, "bid_size": 83.0, "ask": 124.0, "ask_size": 102.0, "iv": 0.7898, "open_interest": 23.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0011, "vega": 0.5443, "theta": -0.035, "rho": 0.8978, "theo": 120.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.6, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "COHR280121P00135000", "bid": 19.4, "bid_size": 166.0, "ask": 26.0, "ask_size": 152.0, "iv": 0.8099, "open_interest": 21.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0012, "vega": 0.5519, "theta": -0.0489, "rho": -0.5445, "theo": 22.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-05T14:06:20", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "COHR280121C00140000", "bid": 112.0, "bid_size": 41.0, "ask": 121.0, "ask_size": 42.0, "iv": 0.7817, "open_interest": 27.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0012, "vega": 0.5683, "theta": -0.0374, "rho": 0.9079, "theo": 117.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T10:42:37", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "COHR280121P00140000", "bid": 21.1, "bid_size": 128.0, "ask": 28.4, "ask_size": 118.0, "iv": 0.8097, "open_interest": 99.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0012, "vega": 0.5769, "theta": -0.0509, "rho": -0.5811, "theo": 23.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-05T14:45:03", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "COHR280121C00145000", "bid": 110.0, "bid_size": 86.0, "ask": 118.0, "ask_size": 99.0, "iv": 0.785, "open_interest": 31.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0012, "vega": 0.5919, "theta": -0.0397, "rho": 0.9166, "theo": 114.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T12:07:24", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "COHR280121P00145000", "bid": 23.4, "bid_size": 150.0, "ask": 29.9, "ask_size": 157.0, "iv": 0.8056, "open_interest": 47.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0013, "vega": 0.6004, "theta": -0.0528, "rho": -0.6182, "theo": 25.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T15:55:52", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "COHR280121C00150000", "bid": 107.0, "bid_size": 174.0, "ask": 115.9, "ask_size": 143.0, "iv": 0.7859, "open_interest": 97.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0013, "vega": 0.6151, "theta": -0.042, "rho": 0.9238, "theo": 111.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.9, "last_trade_time": "2026-11-06T10:48:31", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "COHR280121P00150000", "bid": 25.4, "bid_size": 155.0, "ask": 29.4, "ask_size": 125.0, "iv": 0.7822, "open_interest": 824.0, "volume": 1.0, "delta": -0.1697, "gamma": 0.0013, "vega": 0.6245, "theta": -0.0547, "rho": -0.6575, "theo": 27.9331, "change": -2.94, "open": 30.71, "high": 30.71, "low": 30.71, "tick": "down", "last_trade_price": 30.71, "last_trade_time": "2026-11-09T09:48:07", "percent_change": -8.737, "prev_day_close": 33.6499996185303}, {"option": "COHR280121C00155000", "bid": 104.2, "bid_size": 175.0, "ask": 113.0, "ask_size": 98.0, "iv": 0.7809, "open_interest": 31.0, "volume": 4.0, "delta": 0.8283, "gamma": 0.0013, "vega": 0.6375, "theta": -0.0442, "rho": 0.9299, "theo": 109.0772, "change": 27.0, "open": 102.1, "high": 110.0, "low": 102.1, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-09T11:49:06", "percent_change": 32.5301, "prev_day_close": 83.0}, {"option": "COHR280121P00155000", "bid": 27.6, "bid_size": 144.0, "ask": 34.0, "ask_size": 152.0, "iv": 0.8003, "open_interest": 21.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0014, "vega": 0.647, "theta": -0.0565, "rho": -0.6942, "theo": 30.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-05T11:35:27", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "COHR280121C00160000", "bid": 102.0, "bid_size": 178.0, "ask": 107.8, "ask_size": 19.0, "iv": 0.7622, "open_interest": 261.0, "volume": 6.0, "delta": 0.8188, "gamma": 0.0014, "vega": 0.6591, "theta": -0.0463, "rho": 0.9353, "theo": 106.4691, "change": 23.65, "open": 95.0, "high": 110.0, "low": 95.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-11-09T15:58:10", "percent_change": 28.7189, "prev_day_close": 82.3499984741211}, {"option": "COHR280121P00160000", "bid": 29.3, "bid_size": 154.0, "ask": 35.0, "ask_size": 139.0, "iv": 0.7854, "open_interest": 63.0, "volume": 2.0, "delta": -0.1896, "gamma": 0.0014, "vega": 0.6682, "theta": -0.0582, "rho": -0.7327, "theo": 32.19, "change": -5.3, "open": 33.25, "high": 33.25, "low": 33.25, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-11-09T10:17:41", "percent_change": -13.7484, "prev_day_close": 38.5499992370606}, {"option": "COHR280121C00165000", "bid": 99.0, "bid_size": 197.0, "ask": 108.0, "ask_size": 160.0, "iv": 0.7776, "open_interest": 72.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0014, "vega": 0.6799, "theta": -0.0483, "rho": 0.94, "theo": 103.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.84, "last_trade_time": "2026-11-06T14:14:22", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "COHR280121P00165000", "bid": 30.0, "bid_size": 163.0, "ask": 38.0, "ask_size": 150.0, "iv": 0.7778, "open_interest": 50.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0015, "vega": 0.69, "theta": -0.0598, "rho": -0.7701, "theo": 34.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T10:43:13", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "COHR280121C00170000", "bid": 97.0, "bid_size": 172.0, "ask": 105.0, "ask_size": 141.0, "iv": 0.7754, "open_interest": 165.0, "volume": 6.0, "delta": 0.7995, "gamma": 0.0015, "vega": 0.7, "theta": -0.0503, "rho": 0.9437, "theo": 101.4467, "change": 27.42, "open": 92.5, "high": 103.52, "low": 92.5, "tick": "up", "last_trade_price": 103.52, "last_trade_time": "2026-11-09T11:50:45", "percent_change": 36.0315, "prev_day_close": 76.0999984741211}, {"option": "COHR280121P00170000", "bid": 34.3, "bid_size": 143.0, "ask": 40.0, "ask_size": 137.0, "iv": 0.7878, "open_interest": 281.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0015, "vega": 0.7097, "theta": -0.0614, "rho": -0.8088, "theo": 36.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.41, "last_trade_time": "2026-11-05T15:39:15", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "COHR280121C00175000", "bid": 94.0, "bid_size": 179.0, "ask": 103.0, "ask_size": 145.0, "iv": 0.7724, "open_interest": 54.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0015, "vega": 0.7196, "theta": -0.0522, "rho": 0.946, "theo": 99.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-05T11:22:40", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "COHR280121P00175000", "bid": 35.8, "bid_size": 163.0, "ask": 42.2, "ask_size": 143.0, "iv": 0.7786, "open_interest": 69.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0016, "vega": 0.7294, "theta": -0.063, "rho": -0.8477, "theo": 39.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-06T10:43:03", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "COHR280121C00180000", "bid": 93.3, "bid_size": 148.0, "ask": 101.0, "ask_size": 147.0, "iv": 0.7842, "open_interest": 53.0, "volume": 1.0, "delta": 0.7801, "gamma": 0.0016, "vega": 0.7384, "theta": -0.054, "rho": 0.9474, "theo": 96.6769, "change": 25.5, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 35.1724, "prev_day_close": 72.5}, {"option": "COHR280121P00180000", "bid": 39.8, "bid_size": 117.0, "ask": 44.9, "ask_size": 140.0, "iv": 0.789, "open_interest": 2604.0, "volume": 8.0, "delta": -0.2303, "gamma": 0.0016, "vega": 0.7482, "theta": -0.0644, "rho": -0.8872, "theo": 41.5167, "change": -8.5, "open": 41.38, "high": 41.38, "low": 40.3, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T15:44:31", "percent_change": -17.1717, "prev_day_close": 49.5}, {"option": "COHR280121C00185000", "bid": 89.0, "bid_size": 211.0, "ask": 98.0, "ask_size": 146.0, "iv": 0.7643, "open_interest": 69.0, "volume": 6.0, "delta": 0.7704, "gamma": 0.0016, "vega": 0.7564, "theta": -0.0558, "rho": 0.9484, "theo": 94.3841, "change": 25.34, "open": 100.0, "high": 100.0, "low": 94.37, "tick": "up", "last_trade_price": 96.14, "last_trade_time": "2026-11-09T12:39:43", "percent_change": 35.791, "prev_day_close": 70.7999992370606}, {"option": "COHR280121P00185000", "bid": 39.6, "bid_size": 176.0, "ask": 48.2, "ask_size": 141.0, "iv": 0.7745, "open_interest": 171.0, "volume": 1.0, "delta": -0.2406, "gamma": 0.0017, "vega": 0.7661, "theta": -0.0658, "rho": -0.9246, "theo": 44.0131, "change": -8.91, "open": 43.39, "high": 43.39, "low": 43.39, "tick": "down", "last_trade_price": 43.39, "last_trade_time": "2026-11-09T11:43:59", "percent_change": -17.0363, "prev_day_close": 52.2999992370606}, {"option": "COHR280121C00190000", "bid": 87.0, "bid_size": 94.0, "ask": 96.0, "ask_size": 106.0, "iv": 0.7659, "open_interest": 18.0, "volume": 1.0, "delta": 0.7606, "gamma": 0.0016, "vega": 0.7735, "theta": -0.0574, "rho": 0.9489, "theo": 92.1501, "change": 26.0, "open": 94.5, "high": 94.5, "low": 94.5, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-11-09T14:41:31", "percent_change": 37.9562, "prev_day_close": 68.5}, {"option": "COHR280121P00190000", "bid": 42.9, "bid_size": 175.0, "ask": 50.2, "ask_size": 132.0, "iv": 0.774, "open_interest": 108.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0017, "vega": 0.7832, "theta": -0.067, "rho": -0.9625, "theo": 46.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.15, "last_trade_time": "2026-11-06T14:28:54", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "COHR280121C00195000", "bid": 85.0, "bid_size": 98.0, "ask": 94.0, "ask_size": 106.0, "iv": 0.7666, "open_interest": 27.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0017, "vega": 0.7899, "theta": -0.059, "rho": 0.9488, "theo": 89.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.23, "last_trade_time": "2026-11-04T12:29:48", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "COHR280121P00195000", "bid": 46.5, "bid_size": 141.0, "ask": 52.1, "ask_size": 124.0, "iv": 0.774, "open_interest": 105.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0018, "vega": 0.7996, "theta": -0.0683, "rho": -1.0001, "theo": 49.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.72, "last_trade_time": "2026-11-04T15:42:51", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "COHR280121C00200000", "bid": 83.0, "bid_size": 199.0, "ask": 91.6, "ask_size": 150.0, "iv": 0.7641, "open_interest": 488.0, "volume": 35.0, "delta": 0.7411, "gamma": 0.0017, "vega": 0.8055, "theta": -0.0605, "rho": 0.9478, "theo": 87.8515, "change": 23.5, "open": 70.0, "high": 90.5, "low": 70.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-11-09T15:42:47", "percent_change": 35.8779, "prev_day_close": 65.5}, {"option": "COHR280121P00200000", "bid": 47.9, "bid_size": 176.0, "ask": 54.7, "ask_size": 125.0, "iv": 0.764, "open_interest": 391.0, "volume": 33.0, "delta": -0.2716, "gamma": 0.0018, "vega": 0.8149, "theta": -0.0694, "rho": -1.0378, "theo": 51.8655, "change": -11.9, "open": 55.8, "high": 55.8, "low": 50.5, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-09T15:15:31", "percent_change": -19.0705, "prev_day_close": 62.3999996185303}, {"option": "COHR280121C00210000", "bid": 79.2, "bid_size": 178.0, "ask": 88.0, "ask_size": 147.0, "iv": 0.7659, "open_interest": 70.0, "volume": 12.0, "delta": 0.7218, "gamma": 0.0018, "vega": 0.8348, "theta": -0.0633, "rho": 0.9433, "theo": 83.7736, "change": 23.65, "open": 85.0, "high": 85.45, "low": 84.83, "tick": "no_change", "last_trade_price": 85.45, "last_trade_time": "2026-11-09T13:58:26", "percent_change": 38.2686, "prev_day_close": 61.7999992370606}, {"option": "COHR280121P00210000", "bid": 54.5, "bid_size": 144.0, "ask": 61.0, "ask_size": 111.0, "iv": 0.7722, "open_interest": 432.0, "volume": 1.0, "delta": -0.2923, "gamma": 0.0019, "vega": 0.8436, "theta": -0.0715, "rho": -1.1144, "theo": 57.3962, "change": -4.5, "open": 62.75, "high": 62.75, "low": 62.75, "tick": "down", "last_trade_price": 62.75, "last_trade_time": "2026-11-09T09:38:52", "percent_change": -6.69145, "prev_day_close": 67.25}, {"option": "COHR280121C00220000", "bid": 76.3, "bid_size": 175.0, "ask": 82.3, "ask_size": 125.0, "iv": 0.7582, "open_interest": 83.0, "volume": 17.0, "delta": 0.7025, "gamma": 0.0018, "vega": 0.8609, "theta": -0.0658, "rho": 0.9375, "theo": 79.9063, "change": 23.8, "open": 81.25, "high": 81.7, "low": 80.34, "tick": "up", "last_trade_price": 81.7, "last_trade_time": "2026-11-09T15:51:57", "percent_change": 41.1054, "prev_day_close": 57.8999996185303}, {"option": "COHR280121P00220000", "bid": 60.8, "bid_size": 122.0, "ask": 65.5, "ask_size": 121.0, "iv": 0.7652, "open_interest": 640.0, "volume": 27.0, "delta": -0.3129, "gamma": 0.002, "vega": 0.8688, "theta": -0.0734, "rho": -1.1872, "theo": 63.1515, "change": -11.95, "open": 65.15, "high": 65.15, "low": 62.43, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-11-09T12:55:21", "percent_change": -15.891, "prev_day_close": 75.2000007629394}, {"option": "COHR280121C00230000", "bid": 71.1, "bid_size": 200.0, "ask": 80.0, "ask_size": 148.0, "iv": 0.7549, "open_interest": 129.0, "volume": 9.0, "delta": 0.6835, "gamma": 0.0019, "vega": 0.8842, "theta": -0.0681, "rho": 0.9302, "theo": 76.2359, "change": 6.86, "open": 63.7, "high": 63.7, "low": 63.0, "tick": "no_change", "last_trade_price": 63.46, "last_trade_time": "2026-11-09T09:40:21", "percent_change": 12.1201, "prev_day_close": 56.6000003814697}, {"option": "COHR280121P00230000", "bid": 65.3, "bid_size": 166.0, "ask": 72.0, "ask_size": 93.0, "iv": 0.7573, "open_interest": 129.0, "volume": 2.0, "delta": -0.3334, "gamma": 0.002, "vega": 0.8908, "theta": -0.0749, "rho": -1.2568, "theo": 69.1209, "change": -11.1, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T10:46:02", "percent_change": -13.6868, "prev_day_close": 81.0999984741211}, {"option": "COHR280121C00240000", "bid": 70.0, "bid_size": 148.0, "ask": 77.0, "ask_size": 161.0, "iv": 0.7685, "open_interest": 153.0, "volume": 1.0, "delta": 0.6647, "gamma": 0.0019, "vega": 0.9047, "theta": -0.07, "rho": 0.9204, "theo": 72.754, "change": 18.42, "open": 70.42, "high": 70.42, "low": 70.42, "tick": "up", "last_trade_price": 70.42, "last_trade_time": "2026-11-09T10:50:16", "percent_change": 35.4231, "prev_day_close": 52.0}, {"option": "COHR280121P00240000", "bid": 71.0, "bid_size": 197.0, "ask": 78.0, "ask_size": 82.0, "iv": 0.7516, "open_interest": 203.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0021, "vega": 0.9097, "theta": -0.0763, "rho": -1.3276, "theo": 75.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.57, "last_trade_time": "2026-11-04T10:20:11", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "COHR280121C00250000", "bid": 65.2, "bid_size": 198.0, "ask": 73.0, "ask_size": 148.0, "iv": 0.7542, "open_interest": 269.0, "volume": 12.0, "delta": 0.6462, "gamma": 0.002, "vega": 0.9226, "theta": -0.0718, "rho": 0.9091, "theo": 69.4531, "change": 19.0, "open": 57.5, "high": 71.0, "low": 57.5, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-11-09T13:30:12", "percent_change": 36.5385, "prev_day_close": 52.0}, {"option": "COHR280121P00250000", "bid": 78.7, "bid_size": 139.0, "ask": 84.9, "ask_size": 119.0, "iv": 0.7595, "open_interest": 510.0, "volume": 5.0, "delta": -0.3739, "gamma": 0.0022, "vega": 0.926, "theta": -0.0774, "rho": -1.3944, "theo": 81.6616, "change": -14.34, "open": 84.0, "high": 84.0, "low": 81.11, "tick": "down", "last_trade_price": 81.11, "last_trade_time": "2026-11-09T12:16:05", "percent_change": -15.0236, "prev_day_close": 95.4499969482422}, {"option": "COHR280121C00260000", "bid": 61.0, "bid_size": 200.0, "ask": 70.0, "ask_size": 151.0, "iv": 0.7472, "open_interest": 457.0, "volume": 4.0, "delta": 0.628, "gamma": 0.002, "vega": 0.9381, "theta": -0.0733, "rho": 0.8977, "theo": 66.3216, "change": 17.05, "open": 55.0, "high": 65.5, "low": 55.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 35.1909, "prev_day_close": 48.4499988555908}, {"option": "COHR280121P00260000", "bid": 85.0, "bid_size": 135.0, "ask": 90.9, "ask_size": 86.0, "iv": 0.7532, "open_interest": 184.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0022, "vega": 0.939, "theta": -0.0783, "rho": -1.4552, "theo": 88.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.8, "last_trade_time": "2026-11-06T14:28:54", "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "COHR280121C00270000", "bid": 58.0, "bid_size": 200.0, "ask": 66.8, "ask_size": 164.0, "iv": 0.7441, "open_interest": 216.0, "volume": 6.0, "delta": 0.6101, "gamma": 0.0021, "vega": 0.9511, "theta": -0.0746, "rho": 0.885, "theo": 63.349, "change": 18.17, "open": 55.5, "high": 63.9, "low": 55.5, "tick": "up", "last_trade_price": 63.72, "last_trade_time": "2026-11-09T13:28:28", "percent_change": 39.8902, "prev_day_close": 45.5499992370606}, {"option": "COHR280121P00270000", "bid": 90.0, "bid_size": 142.0, "ask": 100.0, "ask_size": 105.0, "iv": 0.7547, "open_interest": 367.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0023, "vega": 0.9496, "theta": -0.0789, "rho": -1.5181, "theo": 94.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.76, "last_trade_time": "2026-11-06T15:59:20", "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "COHR280121C00280000", "bid": 55.3, "bid_size": 201.0, "ask": 62.6, "ask_size": 114.0, "iv": 0.7359, "open_interest": 108.0, "volume": 1.0, "delta": 0.5926, "gamma": 0.0021, "vega": 0.9618, "theta": -0.0756, "rho": 0.8707, "theo": 60.5292, "change": 17.15, "open": 60.75, "high": 60.75, "low": 60.75, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-11-09T11:49:47", "percent_change": 39.3349, "prev_day_close": 43.6000003814697}, {"option": "COHR280121P00280000", "bid": 98.5, "bid_size": 136.0, "ask": 106.0, "ask_size": 86.0, "iv": 0.7566, "open_interest": 385.0, "volume": 4.0, "delta": -0.4328, "gamma": 0.0023, "vega": 0.9571, "theta": -0.0794, "rho": -1.5755, "theo": 101.8368, "change": -17.84, "open": 105.0, "high": 105.0, "low": 100.06, "tick": "down", "last_trade_price": 100.06, "last_trade_time": "2026-11-09T11:06:34", "percent_change": -15.1315, "prev_day_close": 117.900001525879}, {"option": "COHR280121C00290000", "bid": 55.0, "bid_size": 158.0, "ask": 62.0, "ask_size": 167.0, "iv": 0.7573, "open_interest": 194.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0021, "vega": 0.9704, "theta": -0.0765, "rho": 0.8559, "theo": 57.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T10:43:02", "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "COHR280121P00290000", "bid": 104.0, "bid_size": 141.0, "ask": 113.0, "ask_size": 90.0, "iv": 0.7466, "open_interest": 123.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0024, "vega": 0.9627, "theta": -0.0798, "rho": -1.6329, "theo": 108.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.5, "last_trade_time": "2026-11-06T15:40:46", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "COHR280121C00300000", "bid": 52.9, "bid_size": 137.0, "ask": 57.0, "ask_size": 71.0, "iv": 0.7454, "open_interest": 510.0, "volume": 64.0, "delta": 0.5588, "gamma": 0.0021, "vega": 0.9772, "theta": -0.0772, "rho": 0.8413, "theo": 55.3166, "change": 16.2, "open": 44.0, "high": 60.4, "low": 40.5, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 41.7526, "prev_day_close": 38.7999992370606}, {"option": "COHR280121P00300000", "bid": 112.0, "bid_size": 145.0, "ask": 118.9, "ask_size": 70.0, "iv": 0.7424, "open_interest": 283.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0024, "vega": 0.9658, "theta": -0.0799, "rho": -1.6802, "theo": 116.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.9, "last_trade_time": "2026-11-06T15:08:45", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "COHR280121C00310000", "bid": 48.0, "bid_size": 202.0, "ask": 57.0, "ask_size": 168.0, "iv": 0.7435, "open_interest": 134.0, "volume": 40.0, "delta": 0.5424, "gamma": 0.0021, "vega": 0.9821, "theta": -0.0777, "rho": 0.8263, "theo": 52.9055, "change": 15.65, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-11-09T15:49:38", "percent_change": 41.6778, "prev_day_close": 37.5499992370606}, {"option": "COHR280121P00310000", "bid": 119.7, "bid_size": 65.0, "ask": 126.0, "ask_size": 44.0, "iv": 0.7414, "open_interest": 44.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0024, "vega": 0.9663, "theta": -0.0798, "rho": -1.7284, "theo": 123.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.05, "last_trade_time": "2026-11-05T12:09:20", "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "COHR280121C00320000", "bid": 48.0, "bid_size": 148.0, "ask": 54.1, "ask_size": 166.0, "iv": 0.7507, "open_interest": 271.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0022, "vega": 0.9852, "theta": -0.0781, "rho": 0.8101, "theo": 50.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.03, "last_trade_time": "2026-11-06T12:51:40", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "COHR280121P00320000", "bid": 126.1, "bid_size": 147.0, "ask": 135.0, "ask_size": 113.0, "iv": 0.7422, "open_interest": 101.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0024, "vega": 0.9634, "theta": -0.0796, "rho": -1.7659, "theo": 130.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-11-06T12:14:28", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "COHR280121C00330000", "bid": 44.0, "bid_size": 202.0, "ask": 53.0, "ask_size": 167.0, "iv": 0.7456, "open_interest": 101.0, "volume": 8.0, "delta": 0.511, "gamma": 0.0022, "vega": 0.9865, "theta": -0.0783, "rho": 0.7935, "theo": 48.4433, "change": 15.45, "open": 43.8, "high": 49.95, "low": 43.8, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-09T13:36:31", "percent_change": 44.8476, "prev_day_close": 34.4499988555908}, {"option": "COHR280121P00330000", "bid": 134.0, "bid_size": 116.0, "ask": 143.0, "ask_size": 60.0, "iv": 0.7443, "open_interest": 94.0, "volume": 20.0, "delta": -0.5246, "gamma": 0.0025, "vega": 0.9592, "theta": -0.0794, "rho": -1.803, "theo": 138.5676, "change": -17.8, "open": 138.1, "high": 138.25, "low": 138.1, "tick": "up", "last_trade_price": 138.25, "last_trade_time": "2026-11-09T12:55:21", "percent_change": -11.4066, "prev_day_close": 156.050003051758}, {"option": "COHR280121C00340000", "bid": 42.0, "bid_size": 200.0, "ask": 51.0, "ask_size": 166.0, "iv": 0.745, "open_interest": 171.0, "volume": 6.0, "delta": 0.496, "gamma": 0.0022, "vega": 0.9866, "theta": -0.0784, "rho": 0.7774, "theo": 46.3799, "change": 5.45, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T09:45:04", "percent_change": 16.7435, "prev_day_close": 32.5500001907349}, {"option": "COHR280121P00340000", "bid": 142.0, "bid_size": 65.0, "ask": 151.0, "ask_size": 60.0, "iv": 0.7458, "open_interest": 24.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0025, "vega": 0.9559, "theta": -0.079, "rho": -1.8504, "theo": 146.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.3, "last_trade_time": "2026-10-23T12:26:40", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "COHR280121C00350000", "bid": 41.2, "bid_size": 179.0, "ask": 47.5, "ask_size": 153.0, "iv": 0.742, "open_interest": 150.0, "volume": 4.0, "delta": 0.4813, "gamma": 0.0022, "vega": 0.9856, "theta": -0.0784, "rho": 0.7616, "theo": 44.4184, "change": 13.69, "open": 44.62, "high": 44.62, "low": 44.39, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-11-09T11:15:42", "percent_change": 44.5928, "prev_day_close": 30.6999988555908}, {"option": "COHR280121P00350000", "bid": 150.0, "bid_size": 143.0, "ask": 159.0, "ask_size": 96.0, "iv": 0.7462, "open_interest": 126.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0025, "vega": 0.9483, "theta": -0.0785, "rho": -1.8837, "theo": 154.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.65, "last_trade_time": "2026-11-05T15:36:13", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "COHR280121C00360000", "bid": 39.0, "bid_size": 195.0, "ask": 45.9, "ask_size": 162.0, "iv": 0.7406, "open_interest": 421.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0022, "vega": 0.9832, "theta": -0.0783, "rho": 0.7455, "theo": 42.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.39, "last_trade_time": "2026-11-06T11:55:55", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "COHR280121P00360000", "bid": 158.0, "bid_size": 100.0, "ask": 167.0, "ask_size": 59.0, "iv": 0.7454, "open_interest": 93.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0025, "vega": 0.9409, "theta": -0.0778, "rho": -1.9154, "theo": 162.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-11-05T10:58:42", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "COHR280121C00370000", "bid": 36.0, "bid_size": 54.0, "ask": 45.0, "ask_size": 48.0, "iv": 0.7378, "open_interest": 38.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0022, "vega": 0.9794, "theta": -0.078, "rho": 0.7288, "theo": 40.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-28T14:19:19", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "COHR280121P00370000", "bid": 166.0, "bid_size": 38.0, "ask": 175.0, "ask_size": 11.0, "iv": 0.7436, "open_interest": 19.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0025, "vega": 0.9269, "theta": -0.0769, "rho": -1.9212, "theo": 170.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.8, "last_trade_time": "2026-11-05T11:46:47", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "COHR280121C00380000", "bid": 34.0, "bid_size": 202.0, "ask": 42.8, "ask_size": 164.0, "iv": 0.7326, "open_interest": 62.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0022, "vega": 0.9746, "theta": -0.0777, "rho": 0.7121, "theo": 39.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-11-06T14:14:22", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "COHR280121P00380000", "bid": 174.0, "bid_size": 37.0, "ask": 183.0, "ask_size": 11.0, "iv": 0.7405, "open_interest": 29.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0026, "vega": 0.9134, "theta": -0.0761, "rho": -1.9272, "theo": 178.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-11-05T10:58:48", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "COHR280121C00390000", "bid": 34.0, "bid_size": 186.0, "ask": 40.5, "ask_size": 157.0, "iv": 0.7364, "open_interest": 85.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0021, "vega": 0.969, "theta": -0.0773, "rho": 0.6959, "theo": 37.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.27, "last_trade_time": "2026-11-02T12:23:19", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "COHR280121P00390000", "bid": 183.0, "bid_size": 97.0, "ask": 192.0, "ask_size": 56.0, "iv": 0.7475, "open_interest": 156.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0026, "vega": 0.9039, "theta": -0.0754, "rho": -1.9568, "theo": 186.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 226.5, "last_trade_time": "2026-11-05T11:52:18", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "COHR280121C00400000", "bid": 31.3, "bid_size": 202.0, "ask": 40.0, "ask_size": 166.0, "iv": 0.7347, "open_interest": 258.0, "volume": 13.0, "delta": 0.4141, "gamma": 0.0021, "vega": 0.9627, "theta": -0.0768, "rho": 0.6803, "theo": 35.967, "change": 12.7, "open": 28.2, "high": 37.0, "low": 28.2, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-11-09T13:36:31", "percent_change": 52.3711, "prev_day_close": 24.25}, {"option": "COHR280121P00400000", "bid": 191.0, "bid_size": 141.0, "ask": 200.0, "ask_size": 66.0, "iv": 0.7426, "open_interest": 311.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0026, "vega": 0.8904, "theta": -0.0746, "rho": -1.981, "theo": 195.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.37, "last_trade_time": "2026-10-22T14:23:16", "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "COHR280121C00410000", "bid": 31.0, "bid_size": 178.0, "ask": 37.8, "ask_size": 126.0, "iv": 0.736, "open_interest": 72.0, "volume": 1.0, "delta": 0.4019, "gamma": 0.0021, "vega": 0.9558, "theta": -0.0763, "rho": 0.6649, "theo": 34.5143, "change": 11.5, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 50.2183, "prev_day_close": 22.8999996185303}, {"option": "COHR280121P00410000", "bid": 199.0, "bid_size": 123.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.7251, "open_interest": 204.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0026, "vega": 0.8762, "theta": -0.0736, "rho": -1.9946, "theo": 203.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.8, "last_trade_time": "2026-10-07T14:58:49", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "COHR280121C00420000", "bid": 28.8, "bid_size": 203.0, "ask": 36.4, "ask_size": 106.0, "iv": 0.7309, "open_interest": 30.0, "volume": 2.0, "delta": 0.39, "gamma": 0.0021, "vega": 0.9479, "theta": -0.0757, "rho": 0.6492, "theo": 33.1307, "change": 12.76, "open": 33.32, "high": 33.81, "low": 33.32, "tick": "up", "last_trade_price": 33.81, "last_trade_time": "2026-11-09T15:20:30", "percent_change": 60.6176, "prev_day_close": 21.0500001907349}, {"option": "COHR280121P00420000", "bid": 208.0, "bid_size": 55.0, "ask": 217.0, "ask_size": 44.0, "iv": 0.7413, "open_interest": 1.0, "volume": 0.0, "delta": -0.668, "gamma": 0.0026, "vega": 0.8589, "theta": -0.0724, "rho": -1.9808, "theo": 212.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.03, "last_trade_time": "2026-07-09T15:47:53", "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "COHR280121C00430000", "bid": 28.0, "bid_size": 202.0, "ask": 33.9, "ask_size": 115.0, "iv": 0.7266, "open_interest": 48.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0021, "vega": 0.9392, "theta": -0.075, "rho": 0.6333, "theo": 31.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-11-06T13:44:00", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "COHR280121P00430000", "bid": 217.0, "bid_size": 51.0, "ask": 226.0, "ask_size": 49.0, "iv": 0.745, "open_interest": 57.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0026, "vega": 0.8357, "theta": -0.071, "rho": -1.9469, "theo": 220.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.9, "last_trade_time": "2026-11-05T10:28:28", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "COHR280121C00440000", "bid": 27.0, "bid_size": 202.0, "ask": 32.8, "ask_size": 122.0, "iv": 0.728, "open_interest": 110.0, "volume": 1.0, "delta": 0.3673, "gamma": 0.0021, "vega": 0.9299, "theta": -0.0743, "rho": 0.6178, "theo": 30.5593, "change": 10.76, "open": 29.66, "high": 29.66, "low": 29.66, "tick": "up", "last_trade_price": 29.66, "last_trade_time": "2026-11-09T11:21:20", "percent_change": 56.9312, "prev_day_close": 18.9000005722046}, {"option": "COHR280121P00440000", "bid": 225.0, "bid_size": 57.0, "ask": 234.0, "ask_size": 41.0, "iv": 0.7358, "open_interest": 13.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0026, "vega": 0.8114, "theta": -0.0697, "rho": -1.9349, "theo": 229.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.3, "last_trade_time": "2026-11-02T09:55:07", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "COHR280121C00450000", "bid": 26.0, "bid_size": 194.0, "ask": 31.3, "ask_size": 111.0, "iv": 0.7267, "open_interest": 350.0, "volume": 10.0, "delta": 0.3565, "gamma": 0.002, "vega": 0.9203, "theta": -0.0736, "rho": 0.6029, "theo": 29.3643, "change": 4.54, "open": 24.14, "high": 24.14, "low": 24.14, "tick": "up", "last_trade_price": 24.14, "last_trade_time": "2026-11-09T09:53:36", "percent_change": 23.1633, "prev_day_close": 19.6000003814697}, {"option": "COHR280121P00450000", "bid": 234.0, "bid_size": 55.0, "ask": 243.0, "ask_size": 42.0, "iv": 0.7378, "open_interest": 8.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0026, "vega": 0.7945, "theta": -0.0688, "rho": -1.9392, "theo": 238.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.75, "last_trade_time": "2026-11-02T09:53:19", "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "COHR280121C00460000", "bid": 24.0, "bid_size": 202.0, "ask": 30.3, "ask_size": 177.0, "iv": 0.7221, "open_interest": 557.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.002, "vega": 0.9106, "theta": -0.0728, "rho": 0.5886, "theo": 28.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T10:23:43", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "COHR280121P00460000", "bid": 243.0, "bid_size": 142.0, "ask": 252.0, "ask_size": 99.0, "iv": 0.7391, "open_interest": 508.0, "volume": 2.0, "delta": -0.7236, "gamma": 0.0026, "vega": 0.7784, "theta": -0.0679, "rho": -1.9506, "theo": 247.1005, "change": -26.5, "open": 245.0, "high": 245.0, "low": 245.0, "tick": "down", "last_trade_price": 245.0, "last_trade_time": "2026-11-09T15:45:10", "percent_change": -9.76059, "prev_day_close": 271.5}, {"option": "COHR280121C00470000", "bid": 22.9, "bid_size": 117.0, "ask": 29.2, "ask_size": 98.0, "iv": 0.7212, "open_interest": 17.0, "volume": 0.0, "delta": 0.336, "gamma": 0.002, "vega": 0.9005, "theta": -0.072, "rho": 0.5746, "theo": 27.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-10-01T10:10:57", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "COHR280121P00470000", "bid": 252.0, "bid_size": 53.0, "ask": 261.0, "ask_size": 42.0, "iv": 0.7398, "open_interest": 15.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0026, "vega": 0.7619, "theta": -0.0668, "rho": -1.9541, "theo": 256.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.0, "last_trade_time": "2026-11-05T12:40:08", "percent_change": 0.0, "prev_day_close": 280.899993896484}, {"option": "COHR280121C00480000", "bid": 22.8, "bid_size": 202.0, "ask": 30.6, "ask_size": 129.0, "iv": 0.7396, "open_interest": 34.0, "volume": 2.0, "delta": 0.3262, "gamma": 0.002, "vega": 0.89, "theta": -0.0711, "rho": 0.5606, "theo": 26.0992, "change": 9.75, "open": 26.2, "high": 26.2, "low": 26.2, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 59.2705, "prev_day_close": 16.4500002861023}, {"option": "COHR280121P00480000", "bid": 261.0, "bid_size": 49.0, "ask": 270.0, "ask_size": 48.0, "iv": 0.7398, "open_interest": 8.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0026, "vega": 0.7442, "theta": -0.0655, "rho": -1.9362, "theo": 264.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-10-27T13:25:20", "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "COHR280121C00490000", "bid": 24.0, "bid_size": 2.0, "ask": 29.6, "ask_size": 134.0, "iv": 0.7516, "open_interest": 46.0, "volume": 3.0, "delta": 0.3167, "gamma": 0.002, "vega": 0.8788, "theta": -0.0702, "rho": 0.5465, "theo": 25.1089, "change": 10.45, "open": 26.0, "high": 26.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T12:55:11", "percent_change": 71.8213, "prev_day_close": 14.5500001907349}, {"option": "COHR280121P00490000", "bid": 270.0, "bid_size": 47.0, "ask": 279.0, "ask_size": 36.0, "iv": 0.7391, "open_interest": 5.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0026, "vega": 0.7142, "theta": -0.0639, "rho": -1.8876, "theo": 274.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.4, "last_trade_time": "2026-08-17T09:57:18", "percent_change": 0.0, "prev_day_close": 299.5}, {"option": "COHR280121C00500000", "bid": 20.5, "bid_size": 201.0, "ask": 28.2, "ask_size": 165.0, "iv": 0.7341, "open_interest": 527.0, "volume": 11.0, "delta": 0.3075, "gamma": 0.0019, "vega": 0.8674, "theta": -0.0693, "rho": 0.5326, "theo": 24.1641, "change": 4.29, "open": 16.3, "high": 19.39, "low": 16.3, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-11-09T09:53:36", "percent_change": 28.4106, "prev_day_close": 15.0999999046326}, {"option": "COHR280121P00500000", "bid": 279.0, "bid_size": 49.0, "ask": 288.0, "ask_size": 44.0, "iv": 0.7373, "open_interest": 7.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0026, "vega": 0.681, "theta": -0.0621, "rho": -1.7947, "theo": 283.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.02, "last_trade_time": "2026-10-23T14:29:57", "percent_change": 0.0, "prev_day_close": 309.0}, {"option": "COHR280121C00510000", "bid": 18.8, "bid_size": 195.0, "ask": 25.7, "ask_size": 130.0, "iv": 0.7195, "open_interest": 212.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0019, "vega": 0.8558, "theta": -0.0684, "rho": 0.5192, "theo": 23.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T11:46:39", "percent_change": 0.0, "prev_day_close": 13.6500005722046}, {"option": "COHR280121P00510000", "bid": 289.0, "bid_size": 46.0, "ask": 297.0, "ask_size": 44.0, "iv": 0.742, "open_interest": 11.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0026, "vega": 0.6499, "theta": -0.0604, "rho": -1.7354, "theo": 292.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.97, "last_trade_time": "2026-08-10T11:02:55", "percent_change": 0.0, "prev_day_close": 318.5}, {"option": "COHR280121C00520000", "bid": 18.2, "bid_size": 202.0, "ask": 25.8, "ask_size": 168.0, "iv": 0.7263, "open_interest": 58.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0019, "vega": 0.8443, "theta": -0.0675, "rho": 0.5064, "theo": 22.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T09:53:50", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "COHR280121P00520000", "bid": 298.0, "bid_size": 43.0, "ask": 306.0, "ask_size": 37.0, "iv": 0.7383, "open_interest": 2.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0026, "vega": 0.6214, "theta": -0.0591, "rho": -1.6933, "theo": 301.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.3, "last_trade_time": "2026-08-11T13:15:24", "percent_change": 0.0, "prev_day_close": 328.5}, {"option": "COHR280121C00530000", "bid": 17.1, "bid_size": 332.0, "ask": 25.8, "ask_size": 171.0, "iv": 0.7291, "open_interest": 3126.0, "volume": 4.0, "delta": 0.2817, "gamma": 0.0019, "vega": 0.8328, "theta": -0.0666, "rho": 0.4941, "theo": 21.5779, "change": 7.79, "open": 21.94, "high": 21.94, "low": 21.44, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-11-09T11:53:55", "percent_change": 57.0696, "prev_day_close": 13.6500000953674}, {"option": "COHR280121P00530000", "bid": 307.0, "bid_size": 44.0, "ask": 316.0, "ask_size": 46.0, "iv": 0.7416, "open_interest": 3.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0026, "vega": 0.6043, "theta": -0.0584, "rho": -1.7003, "theo": 310.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.3, "last_trade_time": "2026-08-11T13:15:24", "percent_change": 0.0, "prev_day_close": 337.5}, {"option": "COHR280121C00540000", "bid": 18.8, "bid_size": 89.0, "ask": 24.8, "ask_size": 99.0, "iv": 0.7426, "open_interest": 11.0, "volume": 0.0, "delta": 0.2737, "gamma": 0.0018, "vega": 0.8214, "theta": -0.0656, "rho": 0.4821, "theo": 20.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T09:53:20", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "COHR280121P00540000", "bid": 316.0, "bid_size": 46.0, "ask": 325.0, "ask_size": 40.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0026, "vega": 0.5895, "theta": -0.0575, "rho": -1.6996, "theo": 320.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.7, "last_trade_time": "2026-08-11T14:25:35", "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "COHR280121C00550000", "bid": 17.0, "bid_size": 79.0, "ask": 23.9, "ask_size": 85.0, "iv": 0.7351, "open_interest": 469.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0018, "vega": 0.8096, "theta": -0.0647, "rho": 0.4702, "theo": 20.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-05T11:45:29", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "COHR280121P00550000", "bid": 326.0, "bid_size": 32.0, "ask": 334.0, "ask_size": 9.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0026, "vega": 0.5736, "theta": -0.0565, "rho": -1.6896, "theo": 329.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-08-14T10:50:28", "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "COHR280121C00560000", "bid": 16.5, "bid_size": 78.0, "ask": 23.2, "ask_size": 91.0, "iv": 0.7363, "open_interest": 185.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0018, "vega": 0.7977, "theta": -0.0637, "rho": 0.4583, "theo": 19.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-22T11:26:30", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "COHR280121P00560000", "bid": 335.0, "bid_size": 33.0, "ask": 344.0, "ask_size": 12.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0026, "vega": 0.5474, "theta": -0.0552, "rho": -1.6338, "theo": 338.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.550003051758}, {"option": "COHR280121C00570000", "bid": 16.2, "bid_size": 70.0, "ask": 22.7, "ask_size": 81.0, "iv": 0.7398, "open_interest": 217.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0018, "vega": 0.7855, "theta": -0.0627, "rho": 0.4466, "theo": 18.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-10-22T11:16:17", "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "COHR280121P00570000", "bid": 345.0, "bid_size": 32.0, "ask": 353.0, "ask_size": 11.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0026, "vega": 0.5156, "theta": -0.0533, "rho": -1.5256, "theo": 348.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.1, "last_trade_time": "2026-08-05T13:41:54", "percent_change": 0.0, "prev_day_close": 376.5}, {"option": "COHR280121C00580000", "bid": 14.1, "bid_size": 92.0, "ask": 21.5, "ask_size": 86.0, "iv": 0.7268, "open_interest": 36.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0017, "vega": 0.7733, "theta": -0.0618, "rho": 0.4352, "theo": 17.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-23T13:36:09", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "COHR280121P00580000", "bid": 354.0, "bid_size": 31.0, "ask": 363.0, "ask_size": 16.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0026, "vega": 0.4739, "theta": -0.0508, "rho": -1.3751, "theo": 357.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.1, "last_trade_time": "2026-08-11T13:15:24", "percent_change": 0.0, "prev_day_close": 386.5}, {"option": "COHR280121C00590000", "bid": 15.7, "bid_size": 116.0, "ask": 19.9, "ask_size": 150.0, "iv": 0.7348, "open_interest": 34.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0017, "vega": 0.7613, "theta": -0.0608, "rho": 0.4243, "theo": 17.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-28T14:14:58", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "COHR280121P00590000", "bid": 364.0, "bid_size": 63.0, "ask": 372.0, "ask_size": 53.0, "iv": 0.7424, "open_interest": 10.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0026, "vega": 0.4305, "theta": -0.0489, "rho": -1.2652, "theo": 367.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 320.3, "last_trade_time": "2026-08-10T11:02:56", "percent_change": 0.0, "prev_day_close": 396.5}, {"option": "COHR280121C00600000", "bid": 15.1, "bid_size": 117.0, "ask": 20.6, "ask_size": 172.0, "iv": 0.7433, "open_interest": 94.0, "volume": 30.0, "delta": 0.2306, "gamma": 0.0017, "vega": 0.7495, "theta": -0.0598, "rho": 0.4138, "theo": 16.7347, "change": 7.7, "open": 16.16, "high": 17.4, "low": 16.16, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T15:15:01", "percent_change": 79.3814, "prev_day_close": 9.70000004768372}, {"option": "COHR280121P00600000", "bid": 374.0, "bid_size": 61.0, "ask": 382.0, "ask_size": 57.0, "iv": 0.7521, "open_interest": 7.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0025, "vega": 0.3821, "theta": -0.0466, "rho": -1.1021, "theo": 377.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 404.81, "last_trade_time": "2026-11-06T14:04:20", "percent_change": 0.0, "prev_day_close": 406.5}, {"option": "COHR280121C00610000", "bid": 12.6, "bid_size": 198.0, "ask": 17.4, "ask_size": 120.0, "iv": 0.7122, "open_interest": 1319.0, "volume": 22.0, "delta": 0.2242, "gamma": 0.0016, "vega": 0.7378, "theta": -0.0589, "rho": 0.4037, "theo": 16.156, "change": 6.5, "open": 14.0, "high": 16.08, "low": 14.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T11:42:19", "percent_change": 68.4211, "prev_day_close": 9.5}, {"option": "COHR280121P00610000", "bid": 383.0, "bid_size": 34.0, "ask": 391.0, "ask_size": 17.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0025, "vega": 0.3547, "theta": -0.0462, "rho": -1.1072, "theo": 386.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.0, "last_trade_time": "2026-06-02T15:42:21", "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "COHR280121C00620000", "bid": 14.3, "bid_size": 111.0, "ask": 17.0, "ask_size": 120.0, "iv": 0.7286, "open_interest": 1508.0, "volume": 65.0, "delta": 0.218, "gamma": 0.0016, "vega": 0.7263, "theta": -0.058, "rho": 0.3939, "theo": 15.6011, "change": 5.35, "open": 15.3, "high": 15.9, "low": 15.2, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T11:34:34", "percent_change": 53.2338, "prev_day_close": 10.0500001907349}, {"option": "COHR280121P00620000", "bid": 393.0, "bid_size": 32.0, "ask": 401.0, "ask_size": 17.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0026, "vega": 0.3457, "theta": -0.0458, "rho": -1.1074, "theo": 396.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 420.25, "last_trade_time": "2026-11-02T14:52:35", "percent_change": 0.0, "prev_day_close": 425.0}, {"option": "COHR280121C00630000", "bid": 11.5, "bid_size": 198.0, "ask": 17.9, "ask_size": 148.0, "iv": 0.7225, "open_interest": 296.0, "volume": 147.0, "delta": 0.212, "gamma": 0.0016, "vega": 0.7148, "theta": -0.057, "rho": 0.3842, "theo": 15.069, "change": 6.85, "open": 14.8, "high": 15.5, "low": 14.7, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T14:18:03", "percent_change": 82.0359, "prev_day_close": 8.35000014305115}, {"option": "COHR280121P00630000", "bid": 403.0, "bid_size": 30.0, "ask": 411.0, "ask_size": 31.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0026, "vega": 0.3359, "theta": -0.0452, "rho": -1.1065, "theo": 406.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "COHR280121C00640000", "bid": 10.8, "bid_size": 199.0, "ask": 17.4, "ask_size": 142.0, "iv": 0.7209, "open_interest": 271.0, "volume": 354.0, "delta": 0.2062, "gamma": 0.0016, "vega": 0.7032, "theta": -0.0561, "rho": 0.3747, "theo": 14.5587, "change": 6.8, "open": 13.2, "high": 15.1, "low": 13.2, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T14:14:23", "percent_change": 85.0, "prev_day_close": 7.99999976158142}, {"option": "COHR280121P00640000", "bid": 412.0, "bid_size": 34.0, "ask": 420.0, "ask_size": 18.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0026, "vega": 0.323, "theta": -0.0446, "rho": -1.0722, "theo": 415.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.0, "last_trade_time": "2026-06-15T14:53:03", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "COHR280121C00650000", "bid": 10.8, "bid_size": 196.0, "ask": 15.4, "ask_size": 125.0, "iv": 0.713, "open_interest": 2488.0, "volume": 877.0, "delta": 0.2006, "gamma": 0.0016, "vega": 0.6916, "theta": -0.0551, "rho": 0.3653, "theo": 14.0695, "change": 5.45, "open": 12.8, "high": 15.4, "low": 12.59, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T14:28:18", "percent_change": 62.2857, "prev_day_close": 8.75}, {"option": "COHR280121P00650000", "bid": 422.0, "bid_size": 33.0, "ask": 430.0, "ask_size": 28.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0026, "vega": 0.3043, "theta": -0.0436, "rho": -1.02, "theo": 425.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 339.38, "last_trade_time": "2026-10-07T14:01:54", "percent_change": 0.0, "prev_day_close": 456.0}, {"option": "COHR280616C00090000", "bid": 149.0, "bid_size": 39.0, "ask": 158.0, "ask_size": 37.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0006, "vega": 0.3805, "theta": -0.0062, "rho": 0.9012, "theo": 154.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "COHR280616P00090000", "bid": 7.4, "bid_size": 154.0, "ask": 12.0, "ask_size": 64.0, "iv": 0.7614, "open_interest": 0.0, "volume": 1.0, "delta": -0.0707, "gamma": 0.0006, "vega": 0.3874, "theta": -0.026, "rho": -0.3836, "theo": 11.7236, "change": -3.35, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T13:09:54", "percent_change": -23.3449, "prev_day_close": 14.3499994277954}, {"option": "COHR280616C00095000", "bid": 146.0, "bid_size": 35.0, "ask": 155.0, "ask_size": 38.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0006, "vega": 0.4093, "theta": -0.0086, "rho": 0.9282, "theo": 151.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "COHR280616P00095000", "bid": 9.5, "bid_size": 168.0, "ask": 15.8, "ask_size": 163.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0006, "vega": 0.4171, "theta": -0.0278, "rho": -0.4234, "theo": 13.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "COHR280616C00100000", "bid": 143.0, "bid_size": 32.0, "ask": 151.0, "ask_size": 27.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0007, "vega": 0.4382, "theta": -0.0108, "rho": 0.9528, "theo": 147.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "COHR280616P00100000", "bid": 10.7, "bid_size": 130.0, "ask": 17.7, "ask_size": 112.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0007, "vega": 0.4467, "theta": -0.0296, "rho": -0.4643, "theo": 14.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "COHR280616C00105000", "bid": 140.0, "bid_size": 38.0, "ask": 148.0, "ask_size": 30.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0007, "vega": 0.4665, "theta": -0.013, "rho": 0.9761, "theo": 144.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "COHR280616P00105000", "bid": 12.7, "bid_size": 152.0, "ask": 19.6, "ask_size": 137.0, "iv": 0.8024, "open_interest": 4.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0007, "vega": 0.4756, "theta": -0.0313, "rho": -0.5049, "theo": 16.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-11-05T11:56:45", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "COHR280616C00110000", "bid": 137.0, "bid_size": 29.0, "ask": 145.0, "ask_size": 31.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0008, "vega": 0.4942, "theta": -0.0152, "rho": 0.9979, "theo": 141.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "COHR280616P00110000", "bid": 15.3, "bid_size": 136.0, "ask": 19.3, "ask_size": 116.0, "iv": 0.7891, "open_interest": 4.0, "volume": 3.0, "delta": -0.1006, "gamma": 0.0008, "vega": 0.5038, "theta": -0.0331, "rho": -0.5471, "theo": 17.845, "change": -4.37, "open": 17.3, "high": 17.38, "low": 17.3, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-11-09T11:29:35", "percent_change": -20.092, "prev_day_close": 21.75}, {"option": "COHR280616C00115000", "bid": 134.0, "bid_size": 71.0, "ask": 142.0, "ask_size": 75.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0008, "vega": 0.5218, "theta": -0.0174, "rho": 1.0177, "theo": 138.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "COHR280616P00115000", "bid": 16.2, "bid_size": 150.0, "ask": 23.0, "ask_size": 142.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0008, "vega": 0.5323, "theta": -0.0348, "rho": -0.5918, "theo": 19.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "COHR280616C00120000", "bid": 132.0, "bid_size": 17.0, "ask": 140.0, "ask_size": 31.0, "iv": 0.7944, "open_interest": 3.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0008, "vega": 0.5492, "theta": -0.0195, "rho": 1.0355, "theo": 135.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.32, "last_trade_time": "2026-10-28T15:09:26", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "COHR280616P00120000", "bid": 18.2, "bid_size": 119.0, "ask": 25.4, "ask_size": 116.0, "iv": 0.8017, "open_interest": 31.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0009, "vega": 0.5603, "theta": -0.0364, "rho": -0.6362, "theo": 21.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:40:48", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "COHR280616C00125000", "bid": 129.0, "bid_size": 64.0, "ask": 137.0, "ask_size": 74.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0009, "vega": 0.5759, "theta": -0.0216, "rho": 1.052, "theo": 133.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "COHR280616P00125000", "bid": 19.8, "bid_size": 148.0, "ask": 26.0, "ask_size": 129.0, "iv": 0.7855, "open_interest": 10.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0009, "vega": 0.5876, "theta": -0.038, "rho": -0.6798, "theo": 23.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-23T10:46:11", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "COHR280616C00130000", "bid": 126.0, "bid_size": 69.0, "ask": 134.0, "ask_size": 77.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0009, "vega": 0.6018, "theta": -0.0236, "rho": 1.0675, "theo": 130.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "COHR280616P00130000", "bid": 21.6, "bid_size": 148.0, "ask": 28.5, "ask_size": 129.0, "iv": 0.7865, "open_interest": 4.0, "volume": 10.0, "delta": -0.1332, "gamma": 0.001, "vega": 0.6141, "theta": -0.0396, "rho": -0.7258, "theo": 25.1573, "change": -4.95, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -16.5275, "prev_day_close": 29.9499998092651}, {"option": "COHR280616C00135000", "bid": 123.0, "bid_size": 80.0, "ask": 131.0, "ask_size": 78.0, "iv": 0.7741, "open_interest": 3.0, "volume": 3.0, "delta": 0.8671, "gamma": 0.001, "vega": 0.6271, "theta": -0.0255, "rho": 1.0817, "theo": 127.731, "change": 30.0, "open": 131.0, "high": 131.0, "low": 131.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-11-09T12:15:31", "percent_change": 29.703, "prev_day_close": 101.0}, {"option": "COHR280616P00135000", "bid": 24.4, "bid_size": 135.0, "ask": 31.0, "ask_size": 127.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.001, "vega": 0.6398, "theta": -0.0411, "rho": -0.772, "theo": 27.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "COHR280616C00140000", "bid": 120.0, "bid_size": 77.0, "ask": 129.0, "ask_size": 76.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.001, "vega": 0.652, "theta": -0.0274, "rho": 1.0942, "theo": 125.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "COHR280616P00140000", "bid": 26.4, "bid_size": 129.0, "ask": 33.0, "ask_size": 130.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0011, "vega": 0.6652, "theta": -0.0426, "rho": -0.8185, "theo": 29.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "COHR280616C00145000", "bid": 118.0, "bid_size": 63.0, "ask": 126.0, "ask_size": 82.0, "iv": 0.7728, "open_interest": 1.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0011, "vega": 0.6764, "theta": -0.0293, "rho": 1.1051, "theo": 122.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.79, "last_trade_time": "2026-10-15T13:01:47", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "COHR280616P00145000", "bid": 28.6, "bid_size": 146.0, "ask": 35.0, "ask_size": 129.0, "iv": 0.7873, "open_interest": 19.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0011, "vega": 0.6902, "theta": -0.044, "rho": -0.8656, "theo": 31.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T11:56:45", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "COHR280616C00150000", "bid": 115.1, "bid_size": 88.0, "ask": 124.0, "ask_size": 89.0, "iv": 0.7715, "open_interest": 10.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0011, "vega": 0.7001, "theta": -0.0311, "rho": 1.115, "theo": 120.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-10-30T15:59:05", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "COHR280616P00150000", "bid": 31.3, "bid_size": 85.0, "ask": 37.0, "ask_size": 125.0, "iv": 0.7869, "open_interest": 47.0, "volume": 1.0, "delta": -0.1676, "gamma": 0.0012, "vega": 0.7144, "theta": -0.0454, "rho": -0.9108, "theo": 33.5746, "change": -8.95, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T15:19:33", "percent_change": -22.403, "prev_day_close": 39.9500007629394}, {"option": "COHR280616C00155000", "bid": 113.0, "bid_size": 78.0, "ask": 121.0, "ask_size": 75.0, "iv": 0.768, "open_interest": 1.0, "volume": 1.0, "delta": 0.8345, "gamma": 0.0011, "vega": 0.7229, "theta": -0.0328, "rho": 1.1243, "theo": 117.6374, "change": 26.8, "open": 118.1, "high": 118.1, "low": 118.1, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-11-09T11:35:49", "percent_change": 29.3538, "prev_day_close": 91.2999992370606}, {"option": "COHR280616P00155000", "bid": 31.0, "bid_size": 151.0, "ask": 40.0, "ask_size": 131.0, "iv": 0.7722, "open_interest": 10.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0012, "vega": 0.7374, "theta": -0.0467, "rho": -0.9592, "theo": 35.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-08T09:43:58", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "COHR280616C00160000", "bid": 111.0, "bid_size": 73.0, "ask": 119.0, "ask_size": 90.0, "iv": 0.7713, "open_interest": 27.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0012, "vega": 0.745, "theta": -0.0345, "rho": 1.1326, "theo": 115.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-11-04T13:02:04", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "COHR280616P00160000", "bid": 34.0, "bid_size": 140.0, "ask": 42.0, "ask_size": 130.0, "iv": 0.7726, "open_interest": 24.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0012, "vega": 0.7597, "theta": -0.048, "rho": -1.0046, "theo": 38.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-11-05T11:22:05", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "COHR280616C00165000", "bid": 108.0, "bid_size": 77.0, "ask": 117.0, "ask_size": 76.0, "iv": 0.7672, "open_interest": 3.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0012, "vega": 0.7665, "theta": -0.0361, "rho": 1.1398, "theo": 112.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.19, "last_trade_time": "2026-11-04T15:53:22", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "COHR280616P00165000", "bid": 36.3, "bid_size": 171.0, "ask": 44.0, "ask_size": 131.0, "iv": 0.7677, "open_interest": 156.0, "volume": 1.0, "delta": -0.1941, "gamma": 0.0013, "vega": 0.7816, "theta": -0.0492, "rho": -1.0538, "theo": 40.5582, "change": -8.22, "open": 39.68, "high": 39.68, "low": 39.68, "tick": "down", "last_trade_price": 39.68, "last_trade_time": "2026-11-09T11:45:43", "percent_change": -17.1608, "prev_day_close": 47.8999996185303}, {"option": "COHR280616C00170000", "bid": 106.0, "bid_size": 76.0, "ask": 115.0, "ask_size": 78.0, "iv": 0.7689, "open_interest": 2.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0012, "vega": 0.7874, "theta": -0.0377, "rho": 1.1456, "theo": 110.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T14:15:51", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "COHR280616P00170000", "bid": 39.0, "bid_size": 141.0, "ask": 47.0, "ask_size": 125.0, "iv": 0.7711, "open_interest": 22.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0013, "vega": 0.8033, "theta": -0.0504, "rho": -1.1015, "theo": 43.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-20T12:04:49", "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "COHR280616C00175000", "bid": 104.0, "bid_size": 29.0, "ask": 112.0, "ask_size": 31.0, "iv": 0.7636, "open_interest": 2.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0013, "vega": 0.8076, "theta": -0.0392, "rho": 1.1503, "theo": 108.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.5, "last_trade_time": "2026-10-16T11:22:02", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "COHR280616P00175000", "bid": 41.8, "bid_size": 117.0, "ask": 49.2, "ask_size": 106.0, "iv": 0.7692, "open_interest": 16.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0014, "vega": 0.823, "theta": -0.0515, "rho": -1.1479, "theo": 45.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.47, "last_trade_time": "2026-11-02T14:41:38", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "COHR280616C00180000", "bid": 101.8, "bid_size": 30.0, "ask": 110.0, "ask_size": 32.0, "iv": 0.7627, "open_interest": 5.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0013, "vega": 0.8271, "theta": -0.0406, "rho": 1.1544, "theo": 106.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T13:47:37", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "COHR280616P00180000", "bid": 44.4, "bid_size": 110.0, "ask": 52.2, "ask_size": 103.0, "iv": 0.7704, "open_interest": 16.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0014, "vega": 0.8428, "theta": -0.0526, "rho": -1.1915, "theo": 48.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.28, "last_trade_time": "2026-11-05T12:50:06", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "COHR280616C00185000", "bid": 99.0, "bid_size": 81.0, "ask": 108.0, "ask_size": 78.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0014, "vega": 0.8458, "theta": -0.042, "rho": 1.158, "theo": 104.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "COHR280616P00185000", "bid": 48.2, "bid_size": 109.0, "ask": 53.4, "ask_size": 119.0, "iv": 0.7674, "open_interest": 45.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0015, "vega": 0.8614, "theta": -0.0536, "rho": -1.241, "theo": 50.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.44, "last_trade_time": "2026-11-06T12:59:04", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "COHR280616C00190000", "bid": 97.0, "bid_size": 167.0, "ask": 106.0, "ask_size": 111.0, "iv": 0.7571, "open_interest": 29.0, "volume": 17.0, "delta": 0.7764, "gamma": 0.0014, "vega": 0.8637, "theta": -0.0434, "rho": 1.1612, "theo": 102.1605, "change": 21.1, "open": 99.1, "high": 99.1, "low": 99.1, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-11-09T10:30:49", "percent_change": 27.0513, "prev_day_close": 78.0}, {"option": "COHR280616P00190000", "bid": 49.7, "bid_size": 124.0, "ask": 57.0, "ask_size": 123.0, "iv": 0.7644, "open_interest": 33.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0015, "vega": 0.8792, "theta": -0.0546, "rho": -1.2849, "theo": 53.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-06T13:24:41", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "COHR280616C00195000", "bid": 95.0, "bid_size": 80.0, "ask": 104.0, "ask_size": 78.0, "iv": 0.7558, "open_interest": 1.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0014, "vega": 0.881, "theta": -0.0447, "rho": 1.1635, "theo": 100.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-11-05T10:20:13", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "COHR280616P00195000", "bid": 52.0, "bid_size": 126.0, "ask": 60.0, "ask_size": 123.0, "iv": 0.7621, "open_interest": 27.0, "volume": 1.0, "delta": -0.2479, "gamma": 0.0015, "vega": 0.8963, "theta": -0.0555, "rho": -1.3324, "theo": 56.1013, "change": -6.55, "open": 58.45, "high": 58.45, "low": 58.45, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-11-09T10:03:19", "percent_change": -10.0769, "prev_day_close": 65.0}, {"option": "COHR280616C00200000", "bid": 93.0, "bid_size": 85.0, "ask": 102.0, "ask_size": 82.0, "iv": 0.7541, "open_interest": 9.0, "volume": 3.0, "delta": 0.7598, "gamma": 0.0014, "vega": 0.8977, "theta": -0.046, "rho": 1.1648, "theo": 98.196, "change": 18.0, "open": 92.5, "high": 92.5, "low": 92.5, "tick": "up", "last_trade_price": 92.5, "last_trade_time": "2026-11-09T10:12:56", "percent_change": 24.1611, "prev_day_close": 74.5}, {"option": "COHR280616P00200000", "bid": 55.8, "bid_size": 121.0, "ask": 61.5, "ask_size": 108.0, "iv": 0.7593, "open_interest": 35.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0016, "vega": 0.913, "theta": -0.0564, "rho": -1.3797, "theo": 58.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.06, "last_trade_time": "2026-11-06T10:24:25", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "COHR280616C00210000", "bid": 89.0, "bid_size": 83.0, "ask": 98.0, "ask_size": 82.0, "iv": 0.7494, "open_interest": 3.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0015, "vega": 0.9291, "theta": -0.0483, "rho": 1.1648, "theo": 94.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-10-29T09:45:47", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "COHR280616P00210000", "bid": 61.8, "bid_size": 100.0, "ask": 68.0, "ask_size": 106.0, "iv": 0.7625, "open_interest": 29.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0016, "vega": 0.9437, "theta": -0.058, "rho": -1.4681, "theo": 64.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-05T15:39:59", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "COHR280616C00220000", "bid": 86.0, "bid_size": 93.0, "ask": 95.0, "ask_size": 85.0, "iv": 0.7534, "open_interest": 5.0, "volume": 4.0, "delta": 0.7271, "gamma": 0.0015, "vega": 0.9577, "theta": -0.0504, "rho": 1.1633, "theo": 90.8173, "change": 22.8, "open": 91.3, "high": 91.3, "low": 91.3, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-11-09T11:21:00", "percent_change": 33.2847, "prev_day_close": 68.5}, {"option": "COHR280616P00220000", "bid": 67.1, "bid_size": 108.0, "ask": 74.0, "ask_size": 101.0, "iv": 0.7573, "open_interest": 22.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0017, "vega": 0.9713, "theta": -0.0594, "rho": -1.5568, "theo": 70.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-10-12T14:36:01", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "COHR280616C00230000", "bid": 82.0, "bid_size": 93.0, "ask": 91.0, "ask_size": 83.0, "iv": 0.7455, "open_interest": 5.0, "volume": 1.0, "delta": 0.711, "gamma": 0.0016, "vega": 0.9838, "theta": -0.0524, "rho": 1.1606, "theo": 87.3821, "change": 22.99, "open": 88.49, "high": 88.49, "low": 88.49, "tick": "up", "last_trade_price": 88.49, "last_trade_time": "2026-11-09T13:53:46", "percent_change": 35.0992, "prev_day_close": 65.5}, {"option": "COHR280616P00230000", "bid": 72.0, "bid_size": 120.0, "ask": 80.2, "ask_size": 114.0, "iv": 0.7497, "open_interest": 24.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0018, "vega": 0.9961, "theta": -0.0607, "rho": -1.6445, "theo": 76.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.24, "last_trade_time": "2026-11-06T15:36:30", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "COHR280616C00240000", "bid": 79.0, "bid_size": 89.0, "ask": 88.0, "ask_size": 83.0, "iv": 0.7464, "open_interest": 28.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0016, "vega": 1.0075, "theta": -0.0542, "rho": 1.1553, "theo": 84.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.34, "last_trade_time": "2026-11-06T09:42:16", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "COHR280616P00240000", "bid": 80.2, "bid_size": 111.0, "ask": 86.0, "ask_size": 90.0, "iv": 0.7549, "open_interest": 42.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0018, "vega": 1.018, "theta": -0.0618, "rho": -1.7247, "theo": 82.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.05, "last_trade_time": "2026-11-05T11:07:38", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "COHR280616C00250000", "bid": 76.0, "bid_size": 87.0, "ask": 85.0, "ask_size": 81.0, "iv": 0.7458, "open_interest": 5.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0017, "vega": 1.0288, "theta": -0.0558, "rho": 1.1477, "theo": 80.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-10-30T14:38:19", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "COHR280616P00250000", "bid": 85.0, "bid_size": 156.0, "ask": 92.0, "ask_size": 68.0, "iv": 0.743, "open_interest": 102.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.0019, "vega": 1.0371, "theta": -0.0628, "rho": -1.804, "theo": 89.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.92, "last_trade_time": "2026-10-23T10:15:53", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "COHR280616C00260000", "bid": 73.0, "bid_size": 90.0, "ask": 82.0, "ask_size": 87.0, "iv": 0.7438, "open_interest": 15.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0017, "vega": 1.0479, "theta": -0.0573, "rho": 1.1394, "theo": 77.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.44, "last_trade_time": "2026-11-06T09:42:16", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "COHR280616P00260000", "bid": 91.1, "bid_size": 93.0, "ask": 100.0, "ask_size": 76.0, "iv": 0.7456, "open_interest": 16.0, "volume": 4.0, "delta": -0.3631, "gamma": 0.0019, "vega": 1.0539, "theta": -0.0636, "rho": -1.8822, "theo": 95.8634, "change": -13.57, "open": 94.33, "high": 94.43, "low": 94.33, "tick": "up", "last_trade_price": 94.43, "last_trade_time": "2026-11-09T11:06:34", "percent_change": -12.5648, "prev_day_close": 108.0}, {"option": "COHR280616C00270000", "bid": 70.0, "bid_size": 95.0, "ask": 79.0, "ask_size": 87.0, "iv": 0.7408, "open_interest": 15.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0017, "vega": 1.0649, "theta": -0.0586, "rho": 1.1307, "theo": 75.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-04T11:31:35", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "COHR280616P00270000", "bid": 98.0, "bid_size": 84.0, "ask": 106.0, "ask_size": 53.0, "iv": 0.7411, "open_interest": 20.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.002, "vega": 1.0678, "theta": -0.0642, "rho": -1.9517, "theo": 102.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.44, "last_trade_time": "2026-10-30T11:05:26", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "COHR280616C00280000", "bid": 67.0, "bid_size": 89.0, "ask": 76.0, "ask_size": 69.0, "iv": 0.7366, "open_interest": 20.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0018, "vega": 1.0799, "theta": -0.0597, "rho": 1.1206, "theo": 72.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-11-06T09:51:22", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "COHR280616P00280000", "bid": 105.0, "bid_size": 52.0, "ask": 114.0, "ask_size": 47.0, "iv": 0.7452, "open_interest": 9.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.002, "vega": 1.0798, "theta": -0.0648, "rho": -2.0304, "theo": 109.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.18, "last_trade_time": "2026-11-05T14:14:54", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "COHR280616C00290000", "bid": 65.0, "bid_size": 92.0, "ask": 74.0, "ask_size": 87.0, "iv": 0.7407, "open_interest": 6.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0018, "vega": 1.0929, "theta": -0.0607, "rho": 1.1087, "theo": 69.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-11-02T11:16:38", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "COHR280616P00290000", "bid": 113.0, "bid_size": 69.0, "ask": 120.0, "ask_size": 50.0, "iv": 0.7434, "open_interest": 13.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0021, "vega": 1.0888, "theta": -0.0652, "rho": -2.0966, "theo": 116.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-11-04T11:30:16", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "COHR280616C00300000", "bid": 62.0, "bid_size": 169.0, "ask": 71.0, "ask_size": 127.0, "iv": 0.7346, "open_interest": 30.0, "volume": 21.0, "delta": 0.6052, "gamma": 0.0018, "vega": 1.104, "theta": -0.0616, "rho": 1.096, "theo": 67.3407, "change": 20.5, "open": 64.5, "high": 69.5, "low": 64.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-09T12:19:22", "percent_change": 41.8367, "prev_day_close": 49.0}, {"option": "COHR280616P00300000", "bid": 119.0, "bid_size": 76.0, "ask": 128.0, "ask_size": 55.0, "iv": 0.7405, "open_interest": 4.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0021, "vega": 1.0948, "theta": -0.0655, "rho": -2.1458, "theo": 123.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.78, "last_trade_time": "2026-10-02T15:36:06", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "COHR280616C00310000", "bid": 60.0, "bid_size": 106.0, "ask": 69.0, "ask_size": 99.0, "iv": 0.7366, "open_interest": 4.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0018, "vega": 1.1136, "theta": -0.0624, "rho": 1.0833, "theo": 64.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-10-12T15:25:19", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "COHR280616P00310000", "bid": 127.0, "bid_size": 73.0, "ask": 134.0, "ask_size": 12.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0022, "vega": 1.1006, "theta": -0.0657, "rho": -2.2145, "theo": 130.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "COHR280616C00320000", "bid": 60.0, "bid_size": 68.0, "ask": 67.0, "ask_size": 98.0, "iv": 0.7467, "open_interest": 2.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0018, "vega": 1.1217, "theta": -0.0631, "rho": 1.0707, "theo": 62.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.44, "last_trade_time": "2026-11-06T10:18:11", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "COHR280616P00320000", "bid": 134.0, "bid_size": 68.0, "ask": 141.7, "ask_size": 42.0, "iv": 0.7347, "open_interest": 35.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0022, "vega": 1.1035, "theta": -0.0658, "rho": -2.2706, "theo": 138.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.75, "last_trade_time": "2026-10-12T11:07:30", "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "COHR280616C00330000", "bid": 56.0, "bid_size": 103.0, "ask": 64.0, "ask_size": 91.0, "iv": 0.7337, "open_interest": 1.0, "volume": 1.0, "delta": 0.5642, "gamma": 0.0019, "vega": 1.1283, "theta": -0.0637, "rho": 1.0571, "theo": 60.5232, "change": 11.1, "open": 53.9, "high": 53.9, "low": 53.9, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T10:04:30", "percent_change": 25.9346, "prev_day_close": 42.7999992370606}, {"option": "COHR280616P00330000", "bid": 142.0, "bid_size": 66.0, "ask": 150.0, "ask_size": 43.0, "iv": 0.7391, "open_interest": 1.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0022, "vega": 1.1044, "theta": -0.0658, "rho": -2.3233, "theo": 145.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-09-15T13:15:00", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "COHR280616C00340000", "bid": 54.0, "bid_size": 97.0, "ask": 62.0, "ask_size": 94.0, "iv": 0.7333, "open_interest": 1.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0019, "vega": 1.1333, "theta": -0.0641, "rho": 1.0425, "theo": 58.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-20T13:13:08", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "COHR280616P00340000", "bid": 149.0, "bid_size": 68.0, "ask": 156.0, "ask_size": 7.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0022, "vega": 1.103, "theta": -0.0657, "rho": -2.3729, "theo": 153.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "COHR280616C00350000", "bid": 52.0, "bid_size": 162.0, "ask": 60.0, "ask_size": 109.0, "iv": 0.7321, "open_interest": 67.0, "volume": 3.0, "delta": 0.5383, "gamma": 0.0019, "vega": 1.1369, "theta": -0.0645, "rho": 1.0273, "theo": 56.4543, "change": 18.0, "open": 50.76, "high": 58.5, "low": 50.76, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-09T15:16:36", "percent_change": 44.4444, "prev_day_close": 40.5}, {"option": "COHR280616P00350000", "bid": 157.0, "bid_size": 63.0, "ask": 166.0, "ask_size": 46.0, "iv": 0.738, "open_interest": 37.0, "volume": 2.0, "delta": -0.5097, "gamma": 0.0023, "vega": 1.0998, "theta": -0.0655, "rho": -2.4029, "theo": 161.2958, "change": -12.43, "open": 165.97, "high": 165.97, "low": 165.97, "tick": "no_change", "last_trade_price": 165.97, "last_trade_time": "2026-11-09T10:08:59", "percent_change": -6.96749, "prev_day_close": 178.400001525879}, {"option": "COHR280616C00360000", "bid": 50.0, "bid_size": 107.0, "ask": 58.6, "ask_size": 97.0, "iv": 0.7329, "open_interest": 5.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0019, "vega": 1.1394, "theta": -0.0648, "rho": 1.0123, "theo": 54.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-30T12:01:11", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "COHR280616P00360000", "bid": 165.0, "bid_size": 61.0, "ask": 174.0, "ask_size": 44.0, "iv": 0.7383, "open_interest": 20.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0023, "vega": 1.096, "theta": -0.0652, "rho": -2.4436, "theo": 169.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-05T14:44:54", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "COHR280616C00370000", "bid": 48.0, "bid_size": 50.0, "ask": 57.0, "ask_size": 35.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0019, "vega": 1.1409, "theta": -0.065, "rho": 0.9978, "theo": 52.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "COHR280616P00370000", "bid": 173.0, "bid_size": 40.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0023, "vega": 1.0882, "theta": -0.0649, "rho": -2.474, "theo": 177.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.400001525879}, {"option": "COHR280616C00380000", "bid": 46.0, "bid_size": 50.0, "ask": 55.0, "ask_size": 15.0, "iv": 0.729, "open_interest": 8.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0019, "vega": 1.1415, "theta": -0.0652, "rho": 0.9832, "theo": 50.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.37, "last_trade_time": "2026-10-16T10:53:09", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "COHR280616P00380000", "bid": 181.0, "bid_size": 41.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0024, "vega": 1.0834, "theta": -0.0645, "rho": -2.5067, "theo": 185.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "COHR280616C00390000", "bid": 44.8, "bid_size": 102.0, "ask": 53.0, "ask_size": 86.0, "iv": 0.7288, "open_interest": 2.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0019, "vega": 1.141, "theta": -0.0652, "rho": 0.9681, "theo": 49.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.43, "last_trade_time": "2026-10-12T12:09:13", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "COHR280616P00390000", "bid": 189.0, "bid_size": 60.0, "ask": 198.0, "ask_size": 39.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.5689, "gamma": 0.0024, "vega": 1.0731, "theta": -0.0641, "rho": -2.5286, "theo": 193.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "COHR280616C00400000", "bid": 43.0, "bid_size": 170.0, "ask": 52.0, "ask_size": 125.0, "iv": 0.7298, "open_interest": 55.0, "volume": 1.0, "delta": 0.4788, "gamma": 0.0019, "vega": 1.1394, "theta": -0.0652, "rho": 0.9524, "theo": 47.691, "change": 13.9, "open": 46.9, "high": 46.9, "low": 46.9, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-11-09T14:56:39", "percent_change": 42.1212, "prev_day_close": 33.0}, {"option": "COHR280616P00400000", "bid": 198.0, "bid_size": 52.0, "ask": 204.2, "ask_size": 8.0, "iv": 0.728, "open_interest": 37.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0024, "vega": 1.0618, "theta": -0.0637, "rho": -2.5654, "theo": 201.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.0, "last_trade_time": "2026-10-01T09:54:04", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "COHR280616C00410000", "bid": 41.0, "bid_size": 102.0, "ask": 50.0, "ask_size": 79.0, "iv": 0.7249, "open_interest": 5.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0019, "vega": 1.1368, "theta": -0.0652, "rho": 0.9366, "theo": 46.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-10-28T12:26:23", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "COHR280616P00410000", "bid": 206.0, "bid_size": 55.0, "ask": 215.0, "ask_size": 41.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0024, "vega": 1.0507, "theta": -0.0631, "rho": -2.571, "theo": 209.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.949996948242}, {"option": "COHR280616C00420000", "bid": 40.0, "bid_size": 54.0, "ask": 49.0, "ask_size": 35.0, "iv": 0.7284, "open_interest": 3.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0019, "vega": 1.1335, "theta": -0.0651, "rho": 0.921, "theo": 44.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-05T14:41:35", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "COHR280616P00420000", "bid": 214.0, "bid_size": 39.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0024, "vega": 1.0348, "theta": -0.0624, "rho": -2.571, "theo": 218.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.900001525879}, {"option": "COHR280616C00430000", "bid": 38.0, "bid_size": 60.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.7225, "open_interest": 5.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0019, "vega": 1.1298, "theta": -0.065, "rho": 0.9059, "theo": 43.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-11-02T15:28:00", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "COHR280616P00430000", "bid": 223.0, "bid_size": 13.0, "ask": 231.0, "ask_size": 5.0, "iv": 0.7331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0025, "vega": 1.0226, "theta": -0.0618, "rho": -2.5806, "theo": 226.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.900001525879}, {"option": "COHR280616C00440000", "bid": 39.0, "bid_size": 91.0, "ask": 46.0, "ask_size": 109.0, "iv": 0.7339, "open_interest": 5.0, "volume": 0.0, "delta": 0.4363, "gamma": 0.0019, "vega": 1.1255, "theta": -0.0648, "rho": 0.8913, "theo": 41.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-09-02T14:52:28", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "COHR280616P00440000", "bid": 231.0, "bid_size": 54.0, "ask": 240.0, "ask_size": 39.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0025, "vega": 1.0076, "theta": -0.0611, "rho": -2.5988, "theo": 235.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "COHR280616C00450000", "bid": 38.1, "bid_size": 138.0, "ask": 45.0, "ask_size": 136.0, "iv": 0.7365, "open_interest": 69.0, "volume": 3.0, "delta": 0.4264, "gamma": 0.0019, "vega": 1.1206, "theta": -0.0645, "rho": 0.8766, "theo": 40.5788, "change": 14.6, "open": 39.05, "high": 41.5, "low": 39.05, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-09T15:44:00", "percent_change": 54.2751, "prev_day_close": 26.8999996185303}, {"option": "COHR280616P00450000", "bid": 240.0, "bid_size": 61.0, "ask": 249.0, "ask_size": 38.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0025, "vega": 0.9925, "theta": -0.0603, "rho": -2.5878, "theo": 243.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.899993896484}, {"option": "COHR280616C00460000", "bid": 37.0, "bid_size": 134.0, "ask": 44.0, "ask_size": 117.0, "iv": 0.7377, "open_interest": 27.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0019, "vega": 1.115, "theta": -0.0643, "rho": 0.8617, "theo": 39.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-10-15T15:23:20", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "COHR280616P00460000", "bid": 249.0, "bid_size": 47.0, "ask": 257.0, "ask_size": 42.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0025, "vega": 0.9702, "theta": -0.0596, "rho": -2.5533, "theo": 252.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.899993896484}, {"option": "COHR280616C00470000", "bid": 33.0, "bid_size": 60.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.721, "open_interest": 28.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0019, "vega": 1.1087, "theta": -0.064, "rho": 0.8465, "theo": 38.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-10-26T15:58:53", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "COHR280616P00470000", "bid": 257.0, "bid_size": 36.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0025, "vega": 0.9518, "theta": -0.059, "rho": -2.5758, "theo": 261.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "COHR280616C00480000", "bid": 32.0, "bid_size": 60.0, "ask": 41.0, "ask_size": 36.0, "iv": 0.7219, "open_interest": 166.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0018, "vega": 1.1018, "theta": -0.0636, "rho": 0.8314, "theo": 36.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-10-20T11:36:15", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "COHR280616P00480000", "bid": 266.0, "bid_size": 36.0, "ask": 275.0, "ask_size": 5.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0025, "vega": 0.9364, "theta": -0.0583, "rho": -2.565, "theo": 269.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "COHR280616C00490000", "bid": 33.0, "bid_size": 68.0, "ask": 40.0, "ask_size": 67.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0018, "vega": 1.0946, "theta": -0.0633, "rho": 0.8165, "theo": 35.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "COHR280616P00490000", "bid": 275.0, "bid_size": 59.0, "ask": 283.0, "ask_size": 37.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0026, "vega": 0.9126, "theta": -0.0573, "rho": -2.5174, "theo": 278.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "COHR280616C00500000", "bid": 30.6, "bid_size": 102.0, "ask": 39.0, "ask_size": 95.0, "iv": 0.7253, "open_interest": 4.0, "volume": 1.0, "delta": 0.3803, "gamma": 0.0018, "vega": 1.0871, "theta": -0.0629, "rho": 0.8021, "theo": 34.7566, "change": 13.95, "open": 36.15, "high": 36.15, "low": 36.15, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-11-09T15:39:10", "percent_change": 62.8378, "prev_day_close": 22.1999998092651}, {"option": "COHR280616P00500000", "bid": 284.0, "bid_size": 52.0, "ask": 292.0, "ask_size": 37.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0026, "vega": 0.8918, "theta": -0.0563, "rho": -2.5096, "theo": 287.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "COHR281215C00090000", "bid": 155.0, "bid_size": 19.0, "ask": 163.0, "ask_size": 30.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0005, "vega": 0.4473, "theta": -0.0024, "rho": 1.066, "theo": 159.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "COHR281215P00090000", "bid": 11.0, "bid_size": 154.0, "ask": 17.4, "ask_size": 133.0, "iv": 0.7813, "open_interest": 1.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0006, "vega": 0.459, "theta": -0.0225, "rho": -0.5555, "theo": 14.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.81, "last_trade_time": "2026-11-06T14:26:46", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "COHR281215C00095000", "bid": 152.0, "bid_size": 23.0, "ask": 160.0, "ask_size": 30.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0006, "vega": 0.4778, "theta": -0.0042, "rho": 1.0967, "theo": 156.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "COHR281215P00095000", "bid": 12.0, "bid_size": 121.0, "ask": 19.6, "ask_size": 106.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0006, "vega": 0.4901, "theta": -0.0239, "rho": -0.6066, "theo": 16.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "COHR281215C00100000", "bid": 150.0, "bid_size": 15.0, "ask": 157.0, "ask_size": 27.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0006, "vega": 0.5077, "theta": -0.0061, "rho": 1.1259, "theo": 153.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "COHR281215P00100000", "bid": 14.4, "bid_size": 146.0, "ask": 21.4, "ask_size": 121.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0006, "vega": 0.5209, "theta": -0.0253, "rho": -0.6589, "theo": 18.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "COHR281215C00105000", "bid": 146.0, "bid_size": 31.0, "ask": 155.0, "ask_size": 32.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0006, "vega": 0.5372, "theta": -0.0079, "rho": 1.1531, "theo": 150.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "COHR281215P00105000", "bid": 16.4, "bid_size": 129.0, "ask": 23.2, "ask_size": 121.0, "iv": 0.7827, "open_interest": 2.0, "volume": 2.0, "delta": -0.0948, "gamma": 0.0007, "vega": 0.552, "theta": -0.0267, "rho": -0.712, "theo": 19.8446, "change": -3.95, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T12:09:30", "percent_change": -16.6316, "prev_day_close": 23.75}, {"option": "COHR281215C00110000", "bid": 144.0, "bid_size": 18.0, "ask": 152.0, "ask_size": 30.0, "iv": 0.7778, "open_interest": 2.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0007, "vega": 0.5664, "theta": -0.0096, "rho": 1.1778, "theo": 148.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.2, "last_trade_time": "2026-11-06T13:30:01", "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "COHR281215P00110000", "bid": 18.5, "bid_size": 127.0, "ask": 25.2, "ask_size": 125.0, "iv": 0.7835, "open_interest": 0.0, "volume": 1.0, "delta": -0.102, "gamma": 0.0007, "vega": 0.5818, "theta": -0.028, "rho": -0.7675, "theo": 21.6982, "change": -3.96, "open": 21.84, "high": 21.84, "low": 21.84, "tick": "down", "last_trade_price": 21.84, "last_trade_time": "2026-11-09T11:43:35", "percent_change": -15.3488, "prev_day_close": 25.8000001907349}, {"option": "COHR281215C00115000", "bid": 141.0, "bid_size": 27.0, "ask": 149.0, "ask_size": 34.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0007, "vega": 0.5952, "theta": -0.0114, "rho": 1.2007, "theo": 145.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "COHR281215P00115000", "bid": 20.6, "bid_size": 132.0, "ask": 27.7, "ask_size": 132.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0008, "vega": 0.6117, "theta": -0.0293, "rho": -0.822, "theo": 23.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "COHR281215C00120000", "bid": 138.0, "bid_size": 53.0, "ask": 147.0, "ask_size": 36.0, "iv": 0.7692, "open_interest": 37.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0008, "vega": 0.6232, "theta": -0.013, "rho": 1.2223, "theo": 142.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.76, "last_trade_time": "2026-10-23T11:04:27", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "COHR281215P00120000", "bid": 22.8, "bid_size": 133.0, "ask": 26.5, "ask_size": 69.0, "iv": 0.7609, "open_interest": 36.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0008, "vega": 0.6407, "theta": -0.0306, "rho": -0.8769, "theo": 25.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.91, "last_trade_time": "2026-11-06T11:39:34", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "COHR281215C00125000", "bid": 136.0, "bid_size": 17.0, "ask": 144.0, "ask_size": 34.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0008, "vega": 0.6504, "theta": -0.0147, "rho": 1.2427, "theo": 140.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "COHR281215P00125000", "bid": 23.0, "bid_size": 117.0, "ask": 32.0, "ask_size": 104.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0008, "vega": 0.6684, "theta": -0.0318, "rho": -0.9346, "theo": 27.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "COHR281215C00130000", "bid": 134.0, "bid_size": 10.0, "ask": 142.0, "ask_size": 30.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0008, "vega": 0.6772, "theta": -0.0163, "rho": 1.2615, "theo": 137.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "COHR281215P00130000", "bid": 25.0, "bid_size": 111.0, "ask": 34.0, "ask_size": 100.0, "iv": 0.7675, "open_interest": 4.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0009, "vega": 0.6964, "theta": -0.033, "rho": -0.9902, "theo": 29.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T11:52:52", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "COHR281215C00135000", "bid": 131.0, "bid_size": 19.0, "ask": 139.0, "ask_size": 30.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0008, "vega": 0.7034, "theta": -0.0178, "rho": 1.2783, "theo": 135.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "COHR281215P00135000", "bid": 27.0, "bid_size": 116.0, "ask": 36.1, "ask_size": 104.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0009, "vega": 0.723, "theta": -0.0342, "rho": -1.0476, "theo": 31.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "COHR281215C00140000", "bid": 128.0, "bid_size": 33.0, "ask": 137.0, "ask_size": 34.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0009, "vega": 0.7291, "theta": -0.0194, "rho": 1.2936, "theo": 133.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "COHR281215P00140000", "bid": 30.0, "bid_size": 115.0, "ask": 38.9, "ask_size": 107.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.001, "vega": 0.7494, "theta": -0.0353, "rho": -1.1057, "theo": 34.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "COHR281215C00145000", "bid": 127.0, "bid_size": 9.0, "ask": 135.0, "ask_size": 31.0, "iv": 0.768, "open_interest": 12.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0009, "vega": 0.7541, "theta": -0.0208, "rho": 1.3078, "theo": 130.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.85, "last_trade_time": "2026-10-15T12:18:48", "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "COHR281215P00145000", "bid": 32.0, "bid_size": 111.0, "ask": 40.7, "ask_size": 106.0, "iv": 0.7636, "open_interest": 29.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.001, "vega": 0.7749, "theta": -0.0364, "rho": -1.1628, "theo": 36.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.74, "last_trade_time": "2026-11-05T11:55:39", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "COHR281215C00150000", "bid": 124.0, "bid_size": 152.0, "ask": 132.0, "ask_size": 84.0, "iv": 0.7566, "open_interest": 78.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.001, "vega": 0.7782, "theta": -0.0223, "rho": 1.3212, "theo": 128.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-11-06T13:16:43", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "COHR281215P00150000", "bid": 35.0, "bid_size": 141.0, "ask": 43.0, "ask_size": 129.0, "iv": 0.7655, "open_interest": 82.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.001, "vega": 0.8002, "theta": -0.0374, "rho": -1.2182, "theo": 38.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-11-06T11:39:34", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "COHR281215C00155000", "bid": 122.0, "bid_size": 66.0, "ask": 130.0, "ask_size": 79.0, "iv": 0.7576, "open_interest": 2.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.001, "vega": 0.8016, "theta": -0.0236, "rho": 1.3337, "theo": 126.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.65, "last_trade_time": "2026-11-06T12:28:27", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "COHR281215P00155000", "bid": 38.6, "bid_size": 110.0, "ask": 45.0, "ask_size": 123.0, "iv": 0.7684, "open_interest": 2.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0011, "vega": 0.8238, "theta": -0.0385, "rho": -1.2774, "theo": 41.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.38, "last_trade_time": "2026-10-27T10:00:13", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "COHR281215C00160000", "bid": 120.0, "bid_size": 58.0, "ask": 128.0, "ask_size": 79.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.001, "vega": 0.8244, "theta": -0.025, "rho": 1.345, "theo": 124.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "COHR281215P00160000", "bid": 39.0, "bid_size": 149.0, "ask": 47.4, "ask_size": 122.0, "iv": 0.754, "open_interest": 50.0, "volume": 1.0, "delta": -0.1782, "gamma": 0.0011, "vega": 0.8474, "theta": -0.0394, "rho": -1.3326, "theo": 43.7789, "change": -6.85, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-11-09T12:09:30", "percent_change": -13.6863, "prev_day_close": 50.0499992370606}, {"option": "COHR281215C00165000", "bid": 118.0, "bid_size": 53.0, "ask": 126.0, "ask_size": 75.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.001, "vega": 0.8466, "theta": -0.0263, "rho": 1.3548, "theo": 122.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "COHR281215P00165000", "bid": 42.0, "bid_size": 155.0, "ask": 50.0, "ask_size": 123.0, "iv": 0.7557, "open_interest": 57.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0011, "vega": 0.8698, "theta": -0.0404, "rho": -1.3905, "theo": 46.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.21, "last_trade_time": "2026-10-16T15:26:50", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "COHR281215C00170000", "bid": 115.0, "bid_size": 32.0, "ask": 124.0, "ask_size": 20.0, "iv": 0.7512, "open_interest": 2.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0011, "vega": 0.8683, "theta": -0.0276, "rho": 1.3633, "theo": 120.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-05T14:14:26", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "COHR281215P00170000", "bid": 44.0, "bid_size": 100.0, "ask": 53.0, "ask_size": 100.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0012, "vega": 0.8917, "theta": -0.0413, "rho": -1.4484, "theo": 48.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-09-17T11:20:43", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "COHR281215C00175000", "bid": 113.0, "bid_size": 74.0, "ask": 122.0, "ask_size": 76.0, "iv": 0.75, "open_interest": 1.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0011, "vega": 0.8892, "theta": -0.0288, "rho": 1.3709, "theo": 118.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.8, "last_trade_time": "2026-10-01T10:26:50", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "COHR281215P00175000", "bid": 47.8, "bid_size": 129.0, "ask": 55.1, "ask_size": 117.0, "iv": 0.7556, "open_interest": 1.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0012, "vega": 0.913, "theta": -0.0422, "rho": -1.505, "theo": 51.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-09-18T15:36:49", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "COHR281215C00180000", "bid": 112.0, "bid_size": 48.0, "ask": 120.0, "ask_size": 77.0, "iv": 0.7538, "open_interest": 3.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0011, "vega": 0.9094, "theta": -0.03, "rho": 1.378, "theo": 116.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.7, "last_trade_time": "2026-09-21T09:59:46", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "COHR281215P00180000", "bid": 50.1, "bid_size": 132.0, "ask": 58.0, "ask_size": 119.0, "iv": 0.7534, "open_interest": 2.0, "volume": 1.0, "delta": -0.2098, "gamma": 0.0012, "vega": 0.933, "theta": -0.043, "rho": -1.5578, "theo": 54.2112, "change": -6.9, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T13:54:59", "percent_change": -11.33, "prev_day_close": 60.8999996185303}, {"option": "COHR281215C00185000", "bid": 110.0, "bid_size": 60.0, "ask": 118.0, "ask_size": 77.0, "iv": 0.7517, "open_interest": 2.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0012, "vega": 0.9289, "theta": -0.0311, "rho": 1.3847, "theo": 114.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-11-02T10:48:35", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "COHR281215P00185000", "bid": 52.2, "bid_size": 161.0, "ask": 61.0, "ask_size": 126.0, "iv": 0.7502, "open_interest": 55.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0013, "vega": 0.9529, "theta": -0.0438, "rho": -1.6141, "theo": 56.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.6, "last_trade_time": "2026-11-06T11:49:15", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "COHR281215C00190000", "bid": 108.0, "bid_size": 60.0, "ask": 116.0, "ask_size": 76.0, "iv": 0.7492, "open_interest": 2.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0012, "vega": 0.9477, "theta": -0.0322, "rho": 1.3907, "theo": 112.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T14:04:50", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "COHR281215P00190000", "bid": 55.0, "bid_size": 132.0, "ask": 64.1, "ask_size": 119.0, "iv": 0.7508, "open_interest": 27.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0013, "vega": 0.9716, "theta": -0.0446, "rho": -1.6735, "theo": 59.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-11-06T14:38:29", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "COHR281215C00195000", "bid": 106.0, "bid_size": 67.0, "ask": 115.0, "ask_size": 83.0, "iv": 0.7515, "open_interest": 7.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0012, "vega": 0.9659, "theta": -0.0333, "rho": 1.3958, "theo": 110.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T15:47:18", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "COHR281215P00195000", "bid": 59.2, "bid_size": 124.0, "ask": 67.0, "ask_size": 122.0, "iv": 0.757, "open_interest": 53.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0013, "vega": 0.9897, "theta": -0.0453, "rho": -1.7245, "theo": 62.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-12T11:31:20", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "COHR281215C00200000", "bid": 104.0, "bid_size": 144.0, "ask": 113.0, "ask_size": 80.0, "iv": 0.7482, "open_interest": 26.0, "volume": 9.0, "delta": 0.7801, "gamma": 0.0012, "vega": 0.9836, "theta": -0.0343, "rho": 1.3999, "theo": 108.7041, "change": 26.35, "open": 98.55, "high": 110.65, "low": 98.55, "tick": "up", "last_trade_price": 110.65, "last_trade_time": "2026-11-09T15:45:23", "percent_change": 31.2574, "prev_day_close": 84.2999992370606}, {"option": "COHR281215P00200000", "bid": 62.1, "bid_size": 135.0, "ask": 69.0, "ask_size": 119.0, "iv": 0.7515, "open_interest": 207.0, "volume": 1.0, "delta": -0.2415, "gamma": 0.0014, "vega": 1.0075, "theta": -0.046, "rho": -1.7812, "theo": 65.4259, "change": -7.61, "open": 65.44, "high": 65.44, "low": 65.44, "tick": "down", "last_trade_price": 65.44, "last_trade_time": "2026-11-09T11:43:35", "percent_change": -10.4175, "prev_day_close": 73.0500030517578}, {"option": "COHR281215C00210000", "bid": 100.0, "bid_size": 78.0, "ask": 109.0, "ask_size": 82.0, "iv": 0.7409, "open_interest": 13.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0013, "vega": 1.0171, "theta": -0.0363, "rho": 1.4053, "theo": 105.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T09:48:25", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "COHR281215P00210000", "bid": 67.5, "bid_size": 130.0, "ask": 75.5, "ask_size": 114.0, "iv": 0.75, "open_interest": 30.0, "volume": 10.0, "delta": -0.2572, "gamma": 0.0014, "vega": 1.0403, "theta": -0.0473, "rho": -1.883, "theo": 71.3029, "change": -8.05, "open": 74.05, "high": 74.05, "low": 71.05, "tick": "up", "last_trade_price": 72.15, "last_trade_time": "2026-11-09T15:45:23", "percent_change": -10.0374, "prev_day_close": 80.2000007629394}, {"option": "COHR281215C00220000", "bid": 97.0, "bid_size": 79.0, "ask": 106.0, "ask_size": 83.0, "iv": 0.7422, "open_interest": 4.0, "volume": 3.0, "delta": 0.7524, "gamma": 0.0013, "vega": 1.0482, "theta": -0.0381, "rho": 1.4088, "theo": 101.9209, "change": 19.0, "open": 97.2, "high": 97.2, "low": 97.2, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-11-09T10:26:53", "percent_change": 24.2967, "prev_day_close": 78.2000007629394}, {"option": "COHR281215P00220000", "bid": 74.8, "bid_size": 104.0, "ask": 81.0, "ask_size": 88.0, "iv": 0.7513, "open_interest": 59.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0015, "vega": 1.0702, "theta": -0.0485, "rho": -1.9882, "theo": 77.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-10-19T15:34:09", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "COHR281215C00230000", "bid": 94.0, "bid_size": 70.0, "ask": 103.0, "ask_size": 76.0, "iv": 0.742, "open_interest": 3.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0014, "vega": 1.0769, "theta": -0.0398, "rho": 1.4112, "theo": 98.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-10-30T12:30:00", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "COHR281215P00230000", "bid": 80.0, "bid_size": 124.0, "ask": 86.9, "ask_size": 93.0, "iv": 0.7433, "open_interest": 40.0, "volume": 1.0, "delta": -0.2885, "gamma": 0.0016, "vega": 1.0976, "theta": -0.0496, "rho": -2.0942, "theo": 83.5583, "change": -10.44, "open": 83.56, "high": 83.56, "low": 83.56, "tick": "down", "last_trade_price": 83.56, "last_trade_time": "2026-11-09T11:43:35", "percent_change": -11.1064, "prev_day_close": 94.0}, {"option": "COHR281215C00240000", "bid": 91.0, "bid_size": 69.0, "ask": 100.0, "ask_size": 78.0, "iv": 0.7407, "open_interest": 12.0, "volume": 1.0, "delta": 0.7253, "gamma": 0.0014, "vega": 1.1034, "theta": -0.0414, "rho": 1.4115, "theo": 95.7, "change": 14.05, "open": 86.55, "high": 86.55, "low": 86.55, "tick": "up", "last_trade_price": 86.55, "last_trade_time": "2026-11-09T09:52:44", "percent_change": 19.3793, "prev_day_close": 72.5}, {"option": "COHR281215P00240000", "bid": 86.0, "bid_size": 104.0, "ask": 94.2, "ask_size": 83.0, "iv": 0.7441, "open_interest": 7.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0016, "vega": 1.1224, "theta": -0.0506, "rho": -2.194, "theo": 89.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.15, "last_trade_time": "2026-10-26T15:12:30", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "COHR281215C00250000", "bid": 89.6, "bid_size": 57.0, "ask": 97.0, "ask_size": 81.0, "iv": 0.7455, "open_interest": 12.0, "volume": 4.0, "delta": 0.7121, "gamma": 0.0014, "vega": 1.1279, "theta": -0.0428, "rho": 1.409, "theo": 92.782, "change": 24.35, "open": 81.1, "high": 94.85, "low": 81.1, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-11-09T12:04:13", "percent_change": 34.539, "prev_day_close": 70.5}, {"option": "COHR281215P00250000", "bid": 93.6, "bid_size": 110.0, "ask": 101.0, "ask_size": 95.0, "iv": 0.7485, "open_interest": 66.0, "volume": 2.0, "delta": -0.3195, "gamma": 0.0016, "vega": 1.1447, "theta": -0.0514, "rho": -2.2865, "theo": 96.4285, "change": -11.83, "open": 96.36, "high": 96.36, "low": 96.22, "tick": "down", "last_trade_price": 96.22, "last_trade_time": "2026-11-09T15:34:42", "percent_change": -10.9486, "prev_day_close": 108.049999237061}, {"option": "COHR281215C00260000", "bid": 85.0, "bid_size": 151.0, "ask": 94.0, "ask_size": 101.0, "iv": 0.7351, "open_interest": 41.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0014, "vega": 1.1503, "theta": -0.0442, "rho": 1.4047, "theo": 89.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T13:15:10", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "COHR281215P00260000", "bid": 99.0, "bid_size": 142.0, "ask": 107.0, "ask_size": 85.0, "iv": 0.7387, "open_interest": 58.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0017, "vega": 1.164, "theta": -0.0522, "rho": -2.3785, "theo": 103.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-11-06T11:03:05", "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "COHR281215C00270000", "bid": 82.0, "bid_size": 85.0, "ask": 91.0, "ask_size": 77.0, "iv": 0.7311, "open_interest": 17.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0015, "vega": 1.1708, "theta": -0.0454, "rho": 1.4, "theo": 87.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-11-04T09:43:59", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "COHR281215P00270000", "bid": 106.0, "bid_size": 78.0, "ask": 113.0, "ask_size": 54.0, "iv": 0.7348, "open_interest": 13.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0018, "vega": 1.1815, "theta": -0.0528, "rho": -2.4652, "theo": 109.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.88, "last_trade_time": "2026-11-04T10:19:53", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "COHR281215C00280000", "bid": 80.0, "bid_size": 151.0, "ask": 89.0, "ask_size": 103.0, "iv": 0.7346, "open_interest": 41.0, "volume": 2.0, "delta": 0.6736, "gamma": 0.0015, "vega": 1.1896, "theta": -0.0465, "rho": 1.3947, "theo": 84.7278, "change": 22.7, "open": 86.2, "high": 86.2, "low": 86.2, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-11-09T15:00:00", "percent_change": 35.748, "prev_day_close": 63.5}, {"option": "COHR281215P00280000", "bid": 113.0, "bid_size": 80.0, "ask": 122.0, "ask_size": 79.0, "iv": 0.7426, "open_interest": 15.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0018, "vega": 1.197, "theta": -0.0534, "rho": -2.5478, "theo": 116.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.54, "last_trade_time": "2026-11-05T13:55:13", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "COHR281215C00290000", "bid": 77.0, "bid_size": 86.0, "ask": 86.0, "ask_size": 77.0, "iv": 0.729, "open_interest": 22.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0015, "vega": 1.2066, "theta": -0.0476, "rho": 1.388, "theo": 82.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-10-08T13:00:54", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "COHR281215P00290000", "bid": 120.0, "bid_size": 128.0, "ask": 129.0, "ask_size": 72.0, "iv": 0.741, "open_interest": 41.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0018, "vega": 1.2092, "theta": -0.0539, "rho": -2.6305, "theo": 123.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-02T10:27:09", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "COHR281215C00300000", "bid": 75.0, "bid_size": 80.0, "ask": 84.0, "ask_size": 81.0, "iv": 0.7309, "open_interest": 18.0, "volume": 2.0, "delta": 0.649, "gamma": 0.0016, "vega": 1.222, "theta": -0.0485, "rho": 1.3795, "theo": 79.8771, "change": 22.0, "open": 81.5, "high": 81.5, "low": 81.5, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-11-09T13:06:58", "percent_change": 36.9748, "prev_day_close": 59.5}, {"option": "COHR281215P00300000", "bid": 127.0, "bid_size": 77.0, "ask": 134.6, "ask_size": 51.0, "iv": 0.7327, "open_interest": 12.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0019, "vega": 1.2207, "theta": -0.0543, "rho": -2.7114, "theo": 130.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.75, "last_trade_time": "2026-11-04T11:44:30", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "COHR281215C00310000", "bid": 75.0, "bid_size": 50.0, "ask": 82.0, "ask_size": 85.0, "iv": 0.7402, "open_interest": 19.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0016, "vega": 1.2357, "theta": -0.0494, "rho": 1.3697, "theo": 77.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.49, "last_trade_time": "2026-11-04T09:44:10", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "COHR281215P00310000", "bid": 135.0, "bid_size": 75.0, "ask": 142.0, "ask_size": 50.0, "iv": 0.7351, "open_interest": 4.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0019, "vega": 1.2285, "theta": -0.0546, "rho": -2.7769, "theo": 138.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.41, "last_trade_time": "2026-10-13T10:08:36", "percent_change": 0.0, "prev_day_close": 152.900001525879}, {"option": "COHR281215C00320000", "bid": 71.0, "bid_size": 69.0, "ask": 79.0, "ask_size": 63.0, "iv": 0.7286, "open_interest": 13.0, "volume": 2.0, "delta": 0.6253, "gamma": 0.0016, "vega": 1.248, "theta": -0.0502, "rho": 1.3596, "theo": 75.4, "change": 21.13, "open": 76.5, "high": 76.63, "low": 76.5, "tick": "up", "last_trade_price": 76.63, "last_trade_time": "2026-11-09T15:00:29", "percent_change": 38.0721, "prev_day_close": 55.5}, {"option": "COHR281215P00320000", "bid": 142.0, "bid_size": 67.0, "ask": 150.0, "ask_size": 52.0, "iv": 0.735, "open_interest": 2.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.002, "vega": 1.2355, "theta": -0.0549, "rho": -2.8324, "theo": 145.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.49, "last_trade_time": "2026-10-20T13:11:44", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "COHR281215C00330000", "bid": 68.0, "bid_size": 79.0, "ask": 77.0, "ask_size": 72.0, "iv": 0.7244, "open_interest": 7.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0016, "vega": 1.259, "theta": -0.0509, "rho": 1.3496, "theo": 73.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.16, "last_trade_time": "2026-11-04T13:09:57", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "COHR281215P00330000", "bid": 149.0, "bid_size": 73.0, "ask": 158.0, "ask_size": 51.0, "iv": 0.7342, "open_interest": 2.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.002, "vega": 1.2395, "theta": -0.0551, "rho": -2.9041, "theo": 153.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.74, "last_trade_time": "2026-10-05T13:43:40", "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "COHR281215C00340000", "bid": 67.0, "bid_size": 30.0, "ask": 75.0, "ask_size": 29.0, "iv": 0.7277, "open_interest": 17.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0016, "vega": 1.2688, "theta": -0.0515, "rho": 1.3393, "theo": 71.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T11:34:12", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "COHR281215P00340000", "bid": 157.0, "bid_size": 13.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.002, "vega": 1.243, "theta": -0.0552, "rho": -2.9557, "theo": 160.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "COHR281215C00350000", "bid": 64.0, "bid_size": 92.0, "ask": 73.0, "ask_size": 95.0, "iv": 0.7225, "open_interest": 7.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0016, "vega": 1.2773, "theta": -0.0521, "rho": 1.3282, "theo": 69.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.19, "last_trade_time": "2026-10-23T10:29:08", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "COHR281215P00350000", "bid": 164.0, "bid_size": 68.0, "ask": 173.0, "ask_size": 48.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0021, "vega": 1.2437, "theta": -0.0553, "rho": -3.0136, "theo": 168.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.1, "last_trade_time": "2026-10-23T15:52:54", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "COHR281215C00360000", "bid": 63.5, "bid_size": 73.0, "ask": 72.0, "ask_size": 98.0, "iv": 0.7305, "open_interest": 6.0, "volume": 2.0, "delta": 0.5807, "gamma": 0.0016, "vega": 1.2846, "theta": -0.0526, "rho": 1.316, "theo": 67.4175, "change": 19.0, "open": 68.5, "high": 68.5, "low": 68.5, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-09T15:00:00", "percent_change": 38.3838, "prev_day_close": 49.5}, {"option": "COHR281215P00360000", "bid": 172.0, "bid_size": 67.0, "ask": 179.0, "ask_size": 10.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0021, "vega": 1.2448, "theta": -0.0554, "rho": -3.0755, "theo": 176.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "COHR281215C00370000", "bid": 63.0, "bid_size": 59.0, "ask": 70.0, "ask_size": 95.0, "iv": 0.734, "open_interest": 8.0, "volume": 1.0, "delta": 0.5701, "gamma": 0.0016, "vega": 1.2906, "theta": -0.053, "rho": 1.303, "theo": 65.6031, "change": 17.0, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T10:51:41", "percent_change": 35.4167, "prev_day_close": 48.0}, {"option": "COHR281215P00370000", "bid": 180.0, "bid_size": 67.0, "ask": 189.0, "ask_size": 49.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0021, "vega": 1.2409, "theta": -0.0554, "rho": -3.1084, "theo": 183.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "COHR281215C00380000", "bid": 61.0, "bid_size": 66.0, "ask": 68.0, "ask_size": 93.0, "iv": 0.7312, "open_interest": 12.0, "volume": 1.0, "delta": 0.5598, "gamma": 0.0017, "vega": 1.2956, "theta": -0.0534, "rho": 1.2898, "theo": 63.8554, "change": 6.5, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-09T09:41:38", "percent_change": 13.9785, "prev_day_close": 46.5}, {"option": "COHR281215P00380000", "bid": 188.0, "bid_size": 61.0, "ask": 195.0, "ask_size": 9.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0022, "vega": 1.2384, "theta": -0.0552, "rho": -3.1418, "theo": 191.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "COHR281215C00390000", "bid": 57.0, "bid_size": 90.0, "ask": 66.0, "ask_size": 94.0, "iv": 0.7202, "open_interest": 20.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0017, "vega": 1.2998, "theta": -0.0538, "rho": 1.2768, "theo": 62.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T10:07:18", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "COHR281215P00390000", "bid": 196.0, "bid_size": 61.0, "ask": 203.0, "ask_size": 7.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5197, "gamma": 0.0022, "vega": 1.2326, "theta": -0.0552, "rho": -3.1901, "theo": 199.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "COHR281215C00400000", "bid": 56.0, "bid_size": 85.0, "ask": 65.0, "ask_size": 95.0, "iv": 0.7243, "open_interest": 15.0, "volume": 15.0, "delta": 0.5397, "gamma": 0.0017, "vega": 1.3032, "theta": -0.054, "rho": 1.2642, "theo": 60.546, "change": 17.5, "open": 49.9, "high": 61.0, "low": 49.9, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-11-09T11:46:28", "percent_change": 40.2299, "prev_day_close": 43.5}, {"option": "COHR281215P00400000", "bid": 204.0, "bid_size": 66.0, "ask": 213.0, "ask_size": 40.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0022, "vega": 1.2278, "theta": -0.055, "rho": -3.23, "theo": 207.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "COHR281215C00410000", "bid": 56.0, "bid_size": 65.0, "ask": 63.0, "ask_size": 94.0, "iv": 0.7279, "open_interest": 7.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0017, "vega": 1.3059, "theta": -0.0543, "rho": 1.2515, "theo": 58.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T14:02:40", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "COHR281215P00410000", "bid": 213.0, "bid_size": 57.0, "ask": 221.0, "ask_size": 30.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0022, "vega": 1.2187, "theta": -0.0548, "rho": -3.2346, "theo": 216.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "COHR281215C00420000", "bid": 53.0, "bid_size": 43.0, "ask": 61.9, "ask_size": 30.0, "iv": 0.7232, "open_interest": 2.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0017, "vega": 1.3077, "theta": -0.0545, "rho": 1.2383, "theo": 57.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-11-02T10:00:05", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "COHR281215P00420000", "bid": 221.0, "bid_size": 13.0, "ask": 229.0, "ask_size": 5.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0023, "vega": 1.2074, "theta": -0.0545, "rho": -3.2467, "theo": 224.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.400001525879}, {"option": "COHR281215C00430000", "bid": 51.0, "bid_size": 48.0, "ask": 60.0, "ask_size": 32.0, "iv": 0.7188, "open_interest": 23.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0017, "vega": 1.3085, "theta": -0.0547, "rho": 1.2246, "theo": 56.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.76, "last_trade_time": "2026-10-16T15:12:13", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "COHR281215P00430000", "bid": 229.0, "bid_size": 13.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0023, "vega": 1.1985, "theta": -0.0543, "rho": -3.2745, "theo": 232.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "COHR281215C00440000", "bid": 50.0, "bid_size": 45.0, "ask": 59.0, "ask_size": 54.0, "iv": 0.7213, "open_interest": 43.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0017, "vega": 1.3086, "theta": -0.0548, "rho": 1.2104, "theo": 54.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-09-14T11:13:47", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "COHR281215P00440000", "bid": 238.0, "bid_size": 13.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0023, "vega": 1.1892, "theta": -0.0541, "rho": -3.2881, "theo": 241.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.699996948242}, {"option": "COHR281215C00450000", "bid": 48.0, "bid_size": 49.0, "ask": 58.0, "ask_size": 59.0, "iv": 0.7196, "open_interest": 129.0, "volume": 0.0, "delta": 0.493, "gamma": 0.0017, "vega": 1.3079, "theta": -0.0549, "rho": 1.196, "theo": 53.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-11-05T15:17:15", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "COHR281215P00450000", "bid": 246.0, "bid_size": 13.0, "ask": 255.0, "ask_size": 5.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0024, "vega": 1.1766, "theta": -0.0537, "rho": -3.3155, "theo": 249.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "COHR281215C00460000", "bid": 47.0, "bid_size": 46.0, "ask": 55.2, "ask_size": 9.0, "iv": 0.7146, "open_interest": 588.0, "volume": 0.0, "delta": 0.4843, "gamma": 0.0017, "vega": 1.3066, "theta": -0.0549, "rho": 1.1818, "theo": 51.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.61, "last_trade_time": "2026-11-05T14:15:47", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "COHR281215P00460000", "bid": 255.0, "bid_size": 14.0, "ask": 263.0, "ask_size": 7.0, "iv": 0.729, "open_interest": 500.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0024, "vega": 1.159, "theta": -0.0532, "rho": -3.2698, "theo": 258.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.0, "last_trade_time": "2026-09-29T13:38:35", "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "COHR281215C00470000", "bid": 46.0, "bid_size": 49.0, "ask": 55.0, "ask_size": 33.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0017, "vega": 1.305, "theta": -0.055, "rho": 1.168, "theo": 50.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "COHR281215P00470000", "bid": 263.0, "bid_size": 13.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0024, "vega": 1.1424, "theta": -0.0529, "rho": -3.2903, "theo": 266.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "COHR281215C00480000", "bid": 45.0, "bid_size": 76.0, "ask": 53.2, "ask_size": 84.0, "iv": 0.7173, "open_interest": 4.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0017, "vega": 1.3029, "theta": -0.0549, "rho": 1.1546, "theo": 49.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-10-13T09:57:18", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "COHR281215P00480000", "bid": 272.0, "bid_size": 48.0, "ask": 280.4, "ask_size": 37.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0024, "vega": 1.1289, "theta": -0.0526, "rho": -3.3103, "theo": 275.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "COHR281215C00490000", "bid": 44.0, "bid_size": 75.0, "ask": 51.3, "ask_size": 77.0, "iv": 0.7148, "open_interest": 11.0, "volume": 1.0, "delta": 0.4592, "gamma": 0.0017, "vega": 1.3005, "theta": -0.0549, "rho": 1.1413, "theo": 48.2144, "change": 8.2, "open": 42.7, "high": 42.7, "low": 42.7, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-09T10:25:32", "percent_change": 23.7681, "prev_day_close": 34.5}, {"option": "COHR281215P00490000", "bid": 281.0, "bid_size": 46.0, "ask": 289.0, "ask_size": 39.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0024, "vega": 1.1144, "theta": -0.0522, "rho": -3.2848, "theo": 283.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.449996948242}, {"option": "COHR281215C00500000", "bid": 42.0, "bid_size": 166.0, "ask": 50.8, "ask_size": 116.0, "iv": 0.7135, "open_interest": 135.0, "volume": 2.0, "delta": 0.4512, "gamma": 0.0017, "vega": 1.2975, "theta": -0.0549, "rho": 1.1279, "theo": 47.0612, "change": 13.0, "open": 45.15, "high": 45.15, "low": 45.15, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-11-09T10:51:56", "percent_change": 40.4355, "prev_day_close": 32.1499996185303}, {"option": "COHR281215P00500000", "bid": 289.0, "bid_size": 87.0, "ask": 298.0, "ask_size": 35.0, "iv": 0.7259, "open_interest": 120.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0025, "vega": 1.0956, "theta": -0.0515, "rho": -3.2234, "theo": 292.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.53, "last_trade_time": "2026-10-23T11:04:27", "percent_change": 0.0, "prev_day_close": 314.900009155273}, {"option": "COHR290119C00090000", "bid": 156.6, "bid_size": 17.0, "ask": 164.0, "ask_size": 51.0, "iv": 0.7748, "open_interest": 1.0, "volume": 3.0, "delta": 0.9366, "gamma": 0.0005, "vega": 0.4577, "theta": -0.0025, "rho": 1.0968, "theo": 160.9223, "change": 19.6, "open": 154.0, "high": 154.0, "low": 151.1, "tick": "down", "last_trade_price": 151.1, "last_trade_time": "2026-11-09T10:08:11", "percent_change": 14.9049, "prev_day_close": 131.5}, {"option": "COHR290119P00090000", "bid": 11.7, "bid_size": 191.0, "ask": 17.9, "ask_size": 120.0, "iv": 0.7805, "open_interest": 1.0, "volume": 1.0, "delta": -0.0741, "gamma": 0.0006, "vega": 0.4705, "theta": -0.022, "rho": -0.5875, "theo": 15.1718, "change": -2.79, "open": 14.91, "high": 14.91, "low": 14.91, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-11-09T12:39:10", "percent_change": -15.7627, "prev_day_close": 17.6999998092651}, {"option": "COHR290119C00095000", "bid": 153.0, "bid_size": 44.0, "ask": 161.0, "ask_size": 50.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0006, "vega": 0.4885, "theta": -0.0043, "rho": 1.1284, "theo": 158.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "COHR290119P00095000", "bid": 12.7, "bid_size": 214.0, "ask": 19.8, "ask_size": 123.0, "iv": 0.7733, "open_interest": 3.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0006, "vega": 0.5022, "theta": -0.0234, "rho": -0.6406, "theo": 16.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T09:41:03", "percent_change": 0.0, "prev_day_close": 19.0499997138977}, {"option": "COHR290119C00100000", "bid": 150.0, "bid_size": 48.0, "ask": 158.0, "ask_size": 51.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0006, "vega": 0.5186, "theta": -0.006, "rho": 1.1584, "theo": 155.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "COHR290119P00100000", "bid": 14.5, "bid_size": 204.0, "ask": 21.8, "ask_size": 121.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0006, "vega": 0.5333, "theta": -0.0247, "rho": -0.6944, "theo": 18.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "COHR290119C00105000", "bid": 148.0, "bid_size": 16.0, "ask": 156.0, "ask_size": 51.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0006, "vega": 0.5483, "theta": -0.0078, "rho": 1.1863, "theo": 152.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "COHR290119P00105000", "bid": 17.1, "bid_size": 193.0, "ask": 23.3, "ask_size": 118.0, "iv": 0.7761, "open_interest": 8.0, "volume": 1.0, "delta": -0.0948, "gamma": 0.0007, "vega": 0.5649, "theta": -0.026, "rho": -0.7512, "theo": 20.4023, "change": -4.01, "open": 20.04, "high": 20.04, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-11-09T12:39:10", "percent_change": -16.6736, "prev_day_close": 24.0500001907349}, {"option": "COHR290119C00110000", "bid": 145.7, "bid_size": 12.0, "ask": 153.0, "ask_size": 51.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0007, "vega": 0.5779, "theta": -0.0094, "rho": 1.2118, "theo": 149.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "COHR290119P00110000", "bid": 19.1, "bid_size": 150.0, "ask": 25.3, "ask_size": 130.0, "iv": 0.776, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0007, "vega": 0.5941, "theta": -0.0273, "rho": -0.8074, "theo": 22.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-11-05T14:47:13", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "COHR290119C00115000", "bid": 142.0, "bid_size": 50.0, "ask": 150.0, "ask_size": 51.0, "iv": 0.7551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0007, "vega": 0.6068, "theta": -0.0111, "rho": 1.2354, "theo": 147.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "COHR290119P00115000", "bid": 20.1, "bid_size": 146.0, "ask": 27.2, "ask_size": 126.0, "iv": 0.7657, "open_interest": 124.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0008, "vega": 0.6246, "theta": -0.0286, "rho": -0.8635, "theo": 24.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-11-05T15:06:22", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "COHR290119C00120000", "bid": 139.0, "bid_size": 109.0, "ask": 148.0, "ask_size": 56.0, "iv": 0.7545, "open_interest": 10.0, "volume": 1.0, "delta": 0.8972, "gamma": 0.0007, "vega": 0.6349, "theta": -0.0127, "rho": 1.2577, "theo": 144.6354, "change": 7.3, "open": 123.8, "high": 123.8, "low": 123.8, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-11-09T09:31:33", "percent_change": 6.26609, "prev_day_close": 116.5}, {"option": "COHR290119P00120000", "bid": 23.2, "bid_size": 133.0, "ask": 28.2, "ask_size": 119.0, "iv": 0.7643, "open_interest": 44.0, "volume": 1.0, "delta": -0.1163, "gamma": 0.0008, "vega": 0.6537, "theta": -0.0298, "rho": -0.9216, "theo": 26.2331, "change": -3.5, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-09T11:17:21", "percent_change": -11.5321, "prev_day_close": 30.3500003814697}, {"option": "COHR290119C00125000", "bid": 137.0, "bid_size": 126.0, "ask": 145.0, "ask_size": 55.0, "iv": 0.753, "open_interest": 22.0, "volume": 1.0, "delta": 0.8903, "gamma": 0.0008, "vega": 0.6624, "theta": -0.0143, "rho": 1.2789, "theo": 142.1427, "change": 29.4, "open": 142.5, "high": 142.5, "low": 142.5, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-11-09T15:00:29", "percent_change": 25.9947, "prev_day_close": 113.099998474121}, {"option": "COHR290119P00125000", "bid": 25.1, "bid_size": 143.0, "ask": 32.0, "ask_size": 125.0, "iv": 0.7733, "open_interest": 2.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0008, "vega": 0.6818, "theta": -0.031, "rho": -0.9822, "theo": 28.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.9, "last_trade_time": "2026-11-05T14:52:24", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "COHR290119C00130000", "bid": 135.0, "bid_size": 94.0, "ask": 143.0, "ask_size": 56.0, "iv": 0.758, "open_interest": 10.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0008, "vega": 0.6893, "theta": -0.0158, "rho": 1.2983, "theo": 139.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.0, "last_trade_time": "2026-11-06T15:36:45", "percent_change": 0.0, "prev_day_close": 111.049999237061}, {"option": "COHR290119P00130000", "bid": 27.7, "bid_size": 131.0, "ask": 31.5, "ask_size": 67.0, "iv": 0.7561, "open_interest": 133.0, "volume": 3.0, "delta": -0.1311, "gamma": 0.0009, "vega": 0.7103, "theta": -0.0322, "rho": -1.0388, "theo": 30.4598, "change": -5.0, "open": 32.5, "high": 32.5, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T11:32:38", "percent_change": -13.8889, "prev_day_close": 36.0}, {"option": "COHR290119C00135000", "bid": 132.0, "bid_size": 106.0, "ask": 141.0, "ask_size": 56.0, "iv": 0.7547, "open_interest": 6.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0008, "vega": 0.7157, "theta": -0.0173, "rho": 1.3158, "theo": 137.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-11-06T09:54:17", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "COHR290119P00135000", "bid": 29.8, "bid_size": 130.0, "ask": 37.0, "ask_size": 132.0, "iv": 0.7762, "open_interest": 2.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0009, "vega": 0.7365, "theta": -0.0333, "rho": -1.0973, "theo": 32.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-06T15:39:12", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "COHR290119C00140000", "bid": 130.0, "bid_size": 116.0, "ask": 138.0, "ask_size": 56.0, "iv": 0.7509, "open_interest": 16.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0009, "vega": 0.7416, "theta": -0.0187, "rho": 1.3317, "theo": 135.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.94, "last_trade_time": "2026-11-05T12:04:27", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "COHR290119P00140000", "bid": 32.5, "bid_size": 114.0, "ask": 39.0, "ask_size": 130.0, "iv": 0.7751, "open_interest": 65.0, "volume": 1.0, "delta": -0.1462, "gamma": 0.0009, "vega": 0.764, "theta": -0.0344, "rho": -1.1561, "theo": 34.9351, "change": -6.3, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-09T10:58:39", "percent_change": -15.4791, "prev_day_close": 40.7000007629394}, {"option": "COHR290119C00145000", "bid": 128.0, "bid_size": 92.0, "ask": 136.0, "ask_size": 55.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0009, "vega": 0.7667, "theta": -0.0201, "rho": 1.3466, "theo": 132.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.25, "last_trade_time": "2026-11-04T12:21:15", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "COHR290119P00145000", "bid": 33.0, "bid_size": 149.0, "ask": 41.0, "ask_size": 117.0, "iv": 0.7594, "open_interest": 7.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.001, "vega": 0.7889, "theta": -0.0354, "rho": -1.2151, "theo": 37.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.35, "last_trade_time": "2026-10-30T11:58:11", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "COHR290119C00150000", "bid": 125.0, "bid_size": 128.0, "ask": 134.0, "ask_size": 56.0, "iv": 0.7481, "open_interest": 19.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0009, "vega": 0.791, "theta": -0.0215, "rho": 1.3607, "theo": 130.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.99, "last_trade_time": "2026-11-06T12:01:48", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "COHR290119P00150000", "bid": 35.3, "bid_size": 145.0, "ask": 44.0, "ask_size": 127.0, "iv": 0.7611, "open_interest": 34.0, "volume": 5.0, "delta": -0.1614, "gamma": 0.001, "vega": 0.8144, "theta": -0.0365, "rho": -1.2718, "theo": 39.6483, "change": -6.8, "open": 39.2, "high": 39.2, "low": 39.2, "tick": "no_change", "last_trade_price": 39.2, "last_trade_time": "2026-11-09T13:09:54", "percent_change": -14.7826, "prev_day_close": 46.0}, {"option": "COHR290119C00155000", "bid": 123.0, "bid_size": 109.0, "ask": 132.0, "ask_size": 55.0, "iv": 0.7489, "open_interest": 1.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.001, "vega": 0.8145, "theta": -0.0228, "rho": 1.3739, "theo": 128.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-11-05T14:57:04", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "COHR290119P00155000", "bid": 39.4, "bid_size": 106.0, "ask": 46.0, "ask_size": 130.0, "iv": 0.7668, "open_interest": 46.0, "volume": 2.0, "delta": -0.1691, "gamma": 0.001, "vega": 0.8383, "theta": -0.0374, "rho": -1.3347, "theo": 42.0877, "change": -6.7, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-09T13:52:39", "percent_change": -13.7577, "prev_day_close": 48.7000007629394}, {"option": "COHR290119C00160000", "bid": 121.0, "bid_size": 116.0, "ask": 130.0, "ask_size": 56.0, "iv": 0.7491, "open_interest": 6.0, "volume": 1.0, "delta": 0.8418, "gamma": 0.001, "vega": 0.8375, "theta": -0.0241, "rho": 1.3858, "theo": 126.2435, "change": 17.5, "open": 116.5, "high": 116.5, "low": 116.5, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-11-09T09:57:00", "percent_change": 17.6768, "prev_day_close": 99.0}, {"option": "COHR290119P00160000", "bid": 41.3, "bid_size": 128.0, "ask": 48.9, "ask_size": 132.0, "iv": 0.764, "open_interest": 16.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0011, "vega": 0.8624, "theta": -0.0384, "rho": -1.3933, "theo": 44.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-11-06T10:35:12", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "COHR290119C00165000", "bid": 119.0, "bid_size": 105.0, "ask": 127.4, "ask_size": 55.0, "iv": 0.7452, "open_interest": 4.0, "volume": 3.0, "delta": 0.8348, "gamma": 0.001, "vega": 0.8599, "theta": -0.0254, "rho": 1.3962, "theo": 124.1747, "change": 16.5, "open": 112.0, "high": 114.0, "low": 112.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-11-09T09:58:08", "percent_change": 16.9231, "prev_day_close": 97.5}, {"option": "COHR290119P00165000", "bid": 43.2, "bid_size": 145.0, "ask": 51.0, "ask_size": 128.0, "iv": 0.7561, "open_interest": 6.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0011, "vega": 0.8845, "theta": -0.0393, "rho": -1.4511, "theo": 47.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.41, "last_trade_time": "2026-11-05T10:49:20", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "COHR290119C00170000", "bid": 117.0, "bid_size": 112.0, "ask": 125.0, "ask_size": 55.0, "iv": 0.742, "open_interest": 25.0, "volume": 4.0, "delta": 0.8278, "gamma": 0.001, "vega": 0.8818, "theta": -0.0266, "rho": 1.4053, "theo": 122.1529, "change": 27.1, "open": 110.0, "high": 122.3, "low": 110.0, "tick": "up", "last_trade_price": 122.3, "last_trade_time": "2026-11-09T11:09:29", "percent_change": 28.4664, "prev_day_close": 95.2000007629394}, {"option": "COHR290119P00170000", "bid": 45.5, "bid_size": 152.0, "ask": 53.5, "ask_size": 133.0, "iv": 0.7526, "open_interest": 90.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0012, "vega": 0.9065, "theta": -0.0402, "rho": -1.5116, "theo": 49.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-11-06T15:42:07", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "COHR290119C00175000", "bid": 115.0, "bid_size": 105.0, "ask": 124.0, "ask_size": 55.0, "iv": 0.7463, "open_interest": 4.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0011, "vega": 0.9029, "theta": -0.0278, "rho": 1.4136, "theo": 120.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.18, "last_trade_time": "2026-11-05T12:01:07", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "COHR290119P00175000", "bid": 49.8, "bid_size": 109.0, "ask": 55.6, "ask_size": 116.0, "iv": 0.7572, "open_interest": 48.0, "volume": 3.0, "delta": -0.2, "gamma": 0.0012, "vega": 0.9283, "theta": -0.0411, "rho": -1.5676, "theo": 52.3787, "change": -9.95, "open": 55.4, "high": 55.4, "low": 48.5, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-09T15:11:07", "percent_change": -16.5972, "prev_day_close": 59.9500007629394}, {"option": "COHR290119C00180000", "bid": 113.0, "bid_size": 118.0, "ask": 122.0, "ask_size": 55.0, "iv": 0.7444, "open_interest": 16.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0011, "vega": 0.9233, "theta": -0.0289, "rho": 1.4213, "theo": 118.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.6, "last_trade_time": "2026-11-06T09:51:30", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "COHR290119P00180000", "bid": 51.0, "bid_size": 150.0, "ask": 59.0, "ask_size": 127.0, "iv": 0.7512, "open_interest": 17.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0012, "vega": 0.9487, "theta": -0.0419, "rho": -1.6259, "theo": 55.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-11-06T10:11:25", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "COHR290119C00185000", "bid": 111.0, "bid_size": 120.0, "ask": 120.0, "ask_size": 84.0, "iv": 0.7422, "open_interest": 7.0, "volume": 6.0, "delta": 0.807, "gamma": 0.0011, "vega": 0.943, "theta": -0.03, "rho": 1.4285, "theo": 116.3558, "change": 26.46, "open": 99.82, "high": 117.7, "low": 99.82, "tick": "down", "last_trade_price": 117.51, "last_trade_time": "2026-11-09T11:20:31", "percent_change": 29.061, "prev_day_close": 91.0499992370606}, {"option": "COHR290119P00185000", "bid": 53.0, "bid_size": 152.0, "ask": 62.0, "ask_size": 125.0, "iv": 0.7479, "open_interest": 7.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0012, "vega": 0.9686, "theta": -0.0427, "rho": -1.68, "theo": 57.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-11-06T10:37:57", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "COHR290119C00190000", "bid": 109.0, "bid_size": 11.0, "ask": 118.0, "ask_size": 112.0, "iv": 0.7552, "open_interest": 5.0, "volume": 1.0, "delta": 0.8001, "gamma": 0.0011, "vega": 0.962, "theta": -0.0311, "rho": 1.4351, "theo": 114.5075, "change": 11.0, "open": 99.5, "high": 99.5, "low": 99.5, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-11-09T09:43:30", "percent_change": 12.4294, "prev_day_close": 88.5}, {"option": "COHR290119P00190000", "bid": 57.4, "bid_size": 128.0, "ask": 64.6, "ask_size": 119.0, "iv": 0.7539, "open_interest": 53.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0013, "vega": 0.9877, "theta": -0.0434, "rho": -1.7415, "theo": 60.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-11-06T12:38:16", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "COHR290119C00195000", "bid": 107.0, "bid_size": 120.0, "ask": 116.0, "ask_size": 115.0, "iv": 0.7367, "open_interest": 4.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0012, "vega": 0.9805, "theta": -0.0321, "rho": 1.4409, "theo": 112.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-11-06T14:22:38", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "COHR290119P00195000", "bid": 59.1, "bid_size": 147.0, "ask": 66.3, "ask_size": 104.0, "iv": 0.7414, "open_interest": 13.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0013, "vega": 1.0059, "theta": -0.0442, "rho": -1.7939, "theo": 63.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-11-05T15:41:51", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "COHR290119C00200000", "bid": 106.0, "bid_size": 135.0, "ask": 114.0, "ask_size": 142.0, "iv": 0.7385, "open_interest": 29.0, "volume": 4.0, "delta": 0.7864, "gamma": 0.0012, "vega": 0.9984, "theta": -0.0331, "rho": 1.4455, "theo": 110.9297, "change": 30.35, "open": 100.0, "high": 116.0, "low": 100.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T14:18:01", "percent_change": 35.4349, "prev_day_close": 85.6500015258789}, {"option": "COHR290119P00200000", "bid": 63.0, "bid_size": 137.0, "ask": 70.0, "ask_size": 115.0, "iv": 0.7494, "open_interest": 25.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0014, "vega": 1.0239, "theta": -0.0449, "rho": -1.8493, "theo": 66.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.5, "last_trade_time": "2026-11-06T10:18:50", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "COHR290119C00210000", "bid": 103.4, "bid_size": 65.0, "ask": 111.0, "ask_size": 114.0, "iv": 0.7428, "open_interest": 15.0, "volume": 9.0, "delta": 0.7728, "gamma": 0.0012, "vega": 1.0324, "theta": -0.035, "rho": 1.4521, "theo": 107.5054, "change": 25.01, "open": 93.0, "high": 108.11, "low": 93.0, "tick": "up", "last_trade_price": 108.11, "last_trade_time": "2026-11-09T11:20:31", "percent_change": 30.0963, "prev_day_close": 83.0999984741211}, {"option": "COHR290119P00210000", "bid": 69.5, "bid_size": 109.0, "ask": 75.9, "ask_size": 111.0, "iv": 0.7501, "open_interest": 40.0, "volume": 1.0, "delta": -0.2543, "gamma": 0.0014, "vega": 1.0572, "theta": -0.0462, "rho": -1.9605, "theo": 72.234, "change": -8.86, "open": 71.74, "high": 71.74, "low": 71.74, "tick": "down", "last_trade_price": 71.74, "last_trade_time": "2026-11-09T11:56:15", "percent_change": -10.9926, "prev_day_close": 80.5999984741211}, {"option": "COHR290119C00220000", "bid": 99.0, "bid_size": 123.0, "ask": 107.9, "ask_size": 141.0, "iv": 0.7365, "open_interest": 29.0, "volume": 3.0, "delta": 0.7593, "gamma": 0.0013, "vega": 1.064, "theta": -0.0368, "rho": 1.4566, "theo": 104.2273, "change": 24.65, "open": 104.5, "high": 105.2, "low": 104.5, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-11-09T15:06:36", "percent_change": 30.6021, "prev_day_close": 80.5499992370606}, {"option": "COHR290119P00220000", "bid": 74.0, "bid_size": 144.0, "ask": 82.0, "ask_size": 99.0, "iv": 0.741, "open_interest": 342.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0015, "vega": 1.0877, "theta": -0.0474, "rho": -2.0673, "theo": 78.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T15:28:30", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "COHR290119C00230000", "bid": 96.0, "bid_size": 121.0, "ask": 104.0, "ask_size": 142.0, "iv": 0.7321, "open_interest": 13.0, "volume": 4.0, "delta": 0.7461, "gamma": 0.0013, "vega": 1.0933, "theta": -0.0384, "rho": 1.4601, "theo": 101.0855, "change": 25.35, "open": 98.5, "high": 102.45, "low": 97.45, "tick": "up", "last_trade_price": 102.45, "last_trade_time": "2026-11-09T12:04:13", "percent_change": 32.8794, "prev_day_close": 77.0999984741211}, {"option": "COHR290119P00230000", "bid": 80.0, "bid_size": 144.0, "ask": 88.0, "ask_size": 95.0, "iv": 0.7373, "open_interest": 26.0, "volume": 1.0, "delta": -0.2851, "gamma": 0.0015, "vega": 1.1156, "theta": -0.0484, "rho": -2.1724, "theo": 84.5192, "change": -5.38, "open": 89.62, "high": 89.62, "low": 89.62, "tick": "down", "last_trade_price": 89.62, "last_trade_time": "2026-11-09T09:43:20", "percent_change": -5.66316, "prev_day_close": 95.0}, {"option": "COHR290119C00240000", "bid": 92.3, "bid_size": 158.0, "ask": 101.0, "ask_size": 112.0, "iv": 0.7276, "open_interest": 10.0, "volume": 1.0, "delta": 0.733, "gamma": 0.0014, "vega": 1.1204, "theta": -0.0399, "rho": 1.4615, "theo": 98.0718, "change": 14.5, "open": 89.0, "high": 89.0, "low": 89.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-09T10:01:39", "percent_change": 19.4631, "prev_day_close": 74.5}, {"option": "COHR290119P00240000", "bid": 87.0, "bid_size": 129.0, "ask": 95.0, "ask_size": 93.0, "iv": 0.7412, "open_interest": 12.0, "volume": 3.0, "delta": -0.3003, "gamma": 0.0016, "vega": 1.1408, "theta": -0.0494, "rho": -2.2746, "theo": 90.8881, "change": -8.1, "open": 96.0, "high": 96.0, "low": 93.4, "tick": "down", "last_trade_price": 93.4, "last_trade_time": "2026-11-09T10:10:37", "percent_change": -7.9803, "prev_day_close": 101.5}, {"option": "COHR290119C00250000", "bid": 90.0, "bid_size": 131.0, "ask": 99.0, "ask_size": 116.0, "iv": 0.7327, "open_interest": 54.0, "volume": 5.0, "delta": 0.7201, "gamma": 0.0014, "vega": 1.1455, "theta": -0.0413, "rho": 1.4602, "theo": 95.1807, "change": 24.16, "open": 96.9, "high": 96.96, "low": 96.16, "tick": "no_change", "last_trade_price": 96.16, "last_trade_time": "2026-11-09T13:42:18", "percent_change": 33.5556, "prev_day_close": 72.0}, {"option": "COHR290119P00250000", "bid": 94.8, "bid_size": 103.0, "ask": 102.0, "ask_size": 92.0, "iv": 0.7472, "open_interest": 77.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0016, "vega": 1.1637, "theta": -0.0503, "rho": -2.3691, "theo": 97.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-11-05T10:50:29", "percent_change": 0.0, "prev_day_close": 108.600002288818}, {"option": "COHR290119C00260000", "bid": 87.0, "bid_size": 134.0, "ask": 96.0, "ask_size": 109.0, "iv": 0.7294, "open_interest": 31.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0014, "vega": 1.1686, "theta": -0.0426, "rho": 1.4568, "theo": 92.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.97, "last_trade_time": "2026-11-05T15:56:25", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "COHR290119P00260000", "bid": 100.0, "bid_size": 139.0, "ask": 108.0, "ask_size": 75.0, "iv": 0.7367, "open_interest": 5.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0017, "vega": 1.1834, "theta": -0.0511, "rho": -2.4645, "theo": 104.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-06T10:20:00", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "COHR290119C00270000", "bid": 85.4, "bid_size": 105.0, "ask": 93.0, "ask_size": 101.0, "iv": 0.7311, "open_interest": 27.0, "volume": 2.0, "delta": 0.6948, "gamma": 0.0014, "vega": 1.1899, "theta": -0.0438, "rho": 1.4527, "theo": 89.7456, "change": 21.6, "open": 90.6, "high": 90.6, "low": 89.1, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-11-09T15:59:22", "percent_change": 32.0, "prev_day_close": 67.5}, {"option": "COHR290119P00270000", "bid": 108.0, "bid_size": 68.0, "ask": 116.0, "ask_size": 15.0, "iv": 0.7271, "open_interest": 1.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0017, "vega": 1.2014, "theta": -0.0518, "rho": -2.5538, "theo": 110.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-04T09:43:36", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "COHR290119C00280000", "bid": 82.0, "bid_size": 123.0, "ask": 91.0, "ask_size": 111.0, "iv": 0.7287, "open_interest": 24.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0015, "vega": 1.2094, "theta": -0.0449, "rho": 1.4483, "theo": 87.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-11-04T10:22:26", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "COHR290119P00280000", "bid": 114.0, "bid_size": 122.0, "ask": 121.0, "ask_size": 66.0, "iv": 0.7323, "open_interest": 11.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0018, "vega": 1.2177, "theta": -0.0524, "rho": -2.6376, "theo": 117.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.0, "last_trade_time": "2026-11-05T11:39:55", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "COHR290119C00290000", "bid": 79.0, "bid_size": 135.0, "ask": 88.0, "ask_size": 97.0, "iv": 0.7231, "open_interest": 18.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0015, "vega": 1.2272, "theta": -0.046, "rho": 1.4426, "theo": 84.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.84, "last_trade_time": "2026-11-06T10:15:03", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "COHR290119P00290000", "bid": 121.0, "bid_size": 125.0, "ask": 130.0, "ask_size": 84.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0018, "vega": 1.231, "theta": -0.053, "rho": -2.7223, "theo": 124.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "COHR290119C00300000", "bid": 77.0, "bid_size": 126.0, "ask": 86.0, "ask_size": 107.0, "iv": 0.725, "open_interest": 51.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0015, "vega": 1.2433, "theta": -0.0469, "rho": 1.4352, "theo": 82.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.12, "last_trade_time": "2026-11-06T10:00:23", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "COHR290119P00300000", "bid": 128.0, "bid_size": 132.0, "ask": 135.0, "ask_size": 54.0, "iv": 0.7285, "open_interest": 30.0, "volume": 3.0, "delta": -0.3892, "gamma": 0.0018, "vega": 1.2423, "theta": -0.0535, "rho": -2.8033, "theo": 131.9242, "change": -9.84, "open": 136.06, "high": 136.06, "low": 136.06, "tick": "down", "last_trade_price": 136.06, "last_trade_time": "2026-11-09T10:08:11", "percent_change": -6.74435, "prev_day_close": 145.900001525879}, {"option": "COHR290119C00310000", "bid": 77.0, "bid_size": 61.0, "ask": 83.7, "ask_size": 105.0, "iv": 0.7328, "open_interest": 5.0, "volume": 1.0, "delta": 0.6469, "gamma": 0.0015, "vega": 1.2578, "theta": -0.0478, "rho": 1.4262, "theo": 80.0903, "change": 13.9, "open": 73.4, "high": 73.4, "low": 73.4, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-11-09T09:58:22", "percent_change": 23.3613, "prev_day_close": 59.5}, {"option": "COHR290119P00310000", "bid": 135.0, "bid_size": 139.0, "ask": 143.0, "ask_size": 75.0, "iv": 0.7294, "open_interest": 12.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0019, "vega": 1.2507, "theta": -0.0539, "rho": -2.8671, "theo": 139.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-10-09T10:55:10", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "COHR290119C00320000", "bid": 72.0, "bid_size": 129.0, "ask": 81.0, "ask_size": 91.0, "iv": 0.7187, "open_interest": 3.0, "volume": 1.0, "delta": 0.6355, "gamma": 0.0016, "vega": 1.2709, "theta": -0.0486, "rho": 1.4166, "theo": 77.9033, "change": 17.5, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-09T10:44:34", "percent_change": 30.4348, "prev_day_close": 57.5}, {"option": "COHR290119P00320000", "bid": 143.0, "bid_size": 116.0, "ask": 150.0, "ask_size": 53.0, "iv": 0.7293, "open_interest": 10.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0019, "vega": 1.2587, "theta": -0.0542, "rho": -2.9447, "theo": 146.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.1, "last_trade_time": "2026-11-05T10:52:09", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "COHR290119C00330000", "bid": 70.0, "bid_size": 146.0, "ask": 79.0, "ask_size": 92.0, "iv": 0.7186, "open_interest": 9.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0016, "vega": 1.2827, "theta": -0.0493, "rho": 1.407, "theo": 75.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T14:53:30", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "COHR290119P00330000", "bid": 150.0, "bid_size": 131.0, "ask": 159.0, "ask_size": 81.0, "iv": 0.7326, "open_interest": 3.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.002, "vega": 1.2635, "theta": -0.0545, "rho": -2.997, "theo": 154.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.4, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "COHR290119C00340000", "bid": 68.0, "bid_size": 131.0, "ask": 77.0, "ask_size": 112.0, "iv": 0.7179, "open_interest": 8.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0016, "vega": 1.2933, "theta": -0.0499, "rho": 1.3974, "theo": 73.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-10-29T10:19:39", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "COHR290119P00340000", "bid": 158.0, "bid_size": 81.0, "ask": 165.0, "ask_size": 9.0, "iv": 0.7271, "open_interest": 2.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.002, "vega": 1.2677, "theta": -0.0547, "rho": -3.0694, "theo": 161.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.53, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "COHR290119C00350000", "bid": 66.0, "bid_size": 145.0, "ask": 75.0, "ask_size": 102.0, "iv": 0.7166, "open_interest": 77.0, "volume": 1.0, "delta": 0.6024, "gamma": 0.0016, "vega": 1.3027, "theta": -0.0505, "rho": 1.3872, "theo": 71.815, "change": 18.1, "open": 70.7, "high": 70.7, "low": 70.7, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-11-09T10:35:20", "percent_change": 34.4106, "prev_day_close": 52.6000003814697}, {"option": "COHR290119P00350000", "bid": 165.0, "bid_size": 120.0, "ask": 174.0, "ask_size": 75.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.002, "vega": 1.2693, "theta": -0.0549, "rho": -3.1218, "theo": 169.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.15, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "COHR290119C00360000", "bid": 64.0, "bid_size": 146.0, "ask": 74.0, "ask_size": 124.0, "iv": 0.7187, "open_interest": 9.0, "volume": 1.0, "delta": 0.5918, "gamma": 0.0016, "vega": 1.3108, "theta": -0.051, "rho": 1.376, "theo": 69.9302, "change": 11.05, "open": 61.95, "high": 61.95, "low": 61.95, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-11-09T09:48:17", "percent_change": 21.7092, "prev_day_close": 50.8999996185303}, {"option": "COHR290119P00360000", "bid": 173.0, "bid_size": 96.0, "ask": 182.0, "ask_size": 62.0, "iv": 0.73, "open_interest": 1.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0021, "vega": 1.2692, "theta": -0.055, "rho": -3.179, "theo": 176.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.9, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "COHR290119C00370000", "bid": 65.0, "bid_size": 44.0, "ask": 71.9, "ask_size": 113.0, "iv": 0.7275, "open_interest": 7.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0016, "vega": 1.3178, "theta": -0.0515, "rho": 1.3636, "theo": 68.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.02, "last_trade_time": "2026-11-04T10:06:59", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "COHR290119P00370000", "bid": 181.0, "bid_size": 91.0, "ask": 190.0, "ask_size": 60.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0021, "vega": 1.2683, "theta": -0.055, "rho": -3.2118, "theo": 184.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "COHR290119C00380000", "bid": 61.0, "bid_size": 144.0, "ask": 70.0, "ask_size": 113.0, "iv": 0.7177, "open_interest": 5.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0016, "vega": 1.3236, "theta": -0.0519, "rho": 1.3508, "theo": 66.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T12:06:36", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "COHR290119P00380000", "bid": 189.0, "bid_size": 80.0, "ask": 198.0, "ask_size": 51.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0021, "vega": 1.262, "theta": -0.055, "rho": -3.2469, "theo": 192.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "COHR290119C00390000", "bid": 60.0, "bid_size": 121.0, "ask": 67.7, "ask_size": 107.0, "iv": 0.7172, "open_interest": 4.0, "volume": 2.0, "delta": 0.5614, "gamma": 0.0016, "vega": 1.3286, "theta": -0.0522, "rho": 1.338, "theo": 64.6713, "change": 19.95, "open": 66.5, "high": 66.5, "low": 66.4, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-11-09T12:15:40", "percent_change": 42.9494, "prev_day_close": 46.4500007629394}, {"option": "COHR290119P00390000", "bid": 197.0, "bid_size": 77.0, "ask": 206.0, "ask_size": 44.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0022, "vega": 1.2616, "theta": -0.0551, "rho": -3.3, "theo": 200.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "COHR290119C00400000", "bid": 58.0, "bid_size": 132.0, "ask": 67.0, "ask_size": 124.0, "iv": 0.7186, "open_interest": 104.0, "volume": 1.0, "delta": 0.5516, "gamma": 0.0016, "vega": 1.3328, "theta": -0.0526, "rho": 1.3255, "theo": 63.0401, "change": 16.7, "open": 62.2, "high": 62.2, "low": 62.2, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-11-09T11:45:24", "percent_change": 36.7033, "prev_day_close": 45.5}, {"option": "COHR290119P00400000", "bid": 205.0, "bid_size": 78.0, "ask": 214.0, "ask_size": 50.0, "iv": 0.7282, "open_interest": 8.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0022, "vega": 1.2534, "theta": -0.055, "rho": -3.329, "theo": 208.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.76, "last_trade_time": "2026-11-03T11:01:03", "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "COHR290119C00410000", "bid": 58.0, "bid_size": 42.0, "ask": 64.5, "ask_size": 86.0, "iv": 0.7203, "open_interest": 1.0, "volume": 1.0, "delta": 0.5421, "gamma": 0.0016, "vega": 1.3362, "theta": -0.0528, "rho": 1.3132, "theo": 61.4645, "change": 14.1, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T10:41:22", "percent_change": 31.4031, "prev_day_close": 44.9000015258789}, {"option": "COHR290119P00410000", "bid": 213.0, "bid_size": 85.0, "ask": 222.0, "ask_size": 43.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0022, "vega": 1.2484, "theta": -0.0549, "rho": -3.3683, "theo": 216.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.050003051758}, {"option": "COHR290119C00420000", "bid": 55.0, "bid_size": 131.0, "ask": 62.9, "ask_size": 102.0, "iv": 0.7138, "open_interest": 136.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0016, "vega": 1.3389, "theta": -0.0531, "rho": 1.3007, "theo": 59.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T10:54:23", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "COHR290119P00420000", "bid": 222.0, "bid_size": 74.0, "ask": 230.0, "ask_size": 37.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0023, "vega": 1.2349, "theta": -0.0546, "rho": -3.3589, "theo": 225.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "COHR290119C00430000", "bid": 55.0, "bid_size": 45.0, "ask": 63.0, "ask_size": 111.0, "iv": 0.7245, "open_interest": 19.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0016, "vega": 1.3407, "theta": -0.0533, "rho": 1.2877, "theo": 58.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.42, "last_trade_time": "2026-10-27T09:34:31", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "COHR290119P00430000", "bid": 230.0, "bid_size": 84.0, "ask": 239.0, "ask_size": 34.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0023, "vega": 1.2258, "theta": -0.0545, "rho": -3.3915, "theo": 233.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "COHR290119C00440000", "bid": 54.0, "bid_size": 44.0, "ask": 60.6, "ask_size": 101.0, "iv": 0.7218, "open_interest": 4.0, "volume": 1.0, "delta": 0.5146, "gamma": 0.0017, "vega": 1.3417, "theta": -0.0534, "rho": 1.2741, "theo": 57.0471, "change": 15.55, "open": 57.05, "high": 57.05, "low": 57.05, "tick": "up", "last_trade_price": 57.05, "last_trade_time": "2026-11-09T14:16:30", "percent_change": 37.4699, "prev_day_close": 41.5}, {"option": "COHR290119P00440000", "bid": 238.0, "bid_size": 80.0, "ask": 247.0, "ask_size": 36.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0023, "vega": 1.2206, "theta": -0.0543, "rho": -3.4076, "theo": 241.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "COHR290119C00450000", "bid": 52.0, "bid_size": 48.0, "ask": 58.4, "ask_size": 85.0, "iv": 0.7158, "open_interest": 220.0, "volume": 4.0, "delta": 0.5058, "gamma": 0.0017, "vega": 1.3419, "theta": -0.0535, "rho": 1.2601, "theo": 55.6717, "change": 17.9, "open": 42.4, "high": 56.85, "low": 42.4, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-11-09T13:38:39", "percent_change": 45.9564, "prev_day_close": 38.9500007629394}, {"option": "COHR290119P00450000", "bid": 247.0, "bid_size": 70.0, "ask": 256.0, "ask_size": 38.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0023, "vega": 1.2049, "theta": -0.054, "rho": -3.4052, "theo": 250.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.399993896484}, {"option": "COHR290119C00460000", "bid": 51.0, "bid_size": 47.0, "ask": 57.8, "ask_size": 89.0, "iv": 0.7191, "open_interest": 7.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0017, "vega": 1.3414, "theta": -0.0536, "rho": 1.2459, "theo": 54.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-10-23T10:51:44", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "COHR290119P00460000", "bid": 255.0, "bid_size": 72.0, "ask": 264.0, "ask_size": 39.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0024, "vega": 1.1834, "theta": -0.0536, "rho": -3.3873, "theo": 258.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "COHR290119C00470000", "bid": 48.0, "bid_size": 48.0, "ask": 57.0, "ask_size": 14.0, "iv": 0.714, "open_interest": 15.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0017, "vega": 1.3404, "theta": -0.0537, "rho": 1.232, "theo": 53.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:59:54", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "COHR290119P00470000", "bid": 264.0, "bid_size": 13.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0024, "vega": 1.1746, "theta": -0.0534, "rho": -3.4072, "theo": 267.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "COHR290119C00480000", "bid": 48.0, "bid_size": 58.0, "ask": 55.4, "ask_size": 113.0, "iv": 0.7168, "open_interest": 3.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0017, "vega": 1.339, "theta": -0.0537, "rho": 1.2185, "theo": 51.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-11-06T11:26:53", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "COHR290119P00480000", "bid": 273.0, "bid_size": 69.0, "ask": 281.0, "ask_size": 39.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0024, "vega": 1.1596, "theta": -0.0532, "rho": -3.4122, "theo": 275.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.300003051758}, {"option": "COHR290119C00490000", "bid": 47.0, "bid_size": 50.0, "ask": 54.9, "ask_size": 130.0, "iv": 0.7196, "open_interest": 7.0, "volume": 1.0, "delta": 0.4724, "gamma": 0.0017, "vega": 1.3372, "theta": -0.0537, "rho": 1.2053, "theo": 50.6059, "change": 9.45, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-09T10:25:32", "percent_change": 26.9615, "prev_day_close": 35.0499992370606}, {"option": "COHR290119P00490000", "bid": 281.0, "bid_size": 70.0, "ask": 290.0, "ask_size": 11.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0024, "vega": 1.1475, "theta": -0.0528, "rho": -3.4191, "theo": 284.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "COHR290119C00500000", "bid": 44.8, "bid_size": 124.0, "ask": 52.2, "ask_size": 101.0, "iv": 0.7095, "open_interest": 153.0, "volume": 3.0, "delta": 0.4645, "gamma": 0.0017, "vega": 1.335, "theta": -0.0537, "rho": 1.1922, "theo": 49.4381, "change": 15.1, "open": 49.5, "high": 49.5, "low": 49.2, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-09T11:40:34", "percent_change": 44.2815, "prev_day_close": 34.1000003814697}, {"option": "COHR290119P00500000", "bid": 290.0, "bid_size": 74.0, "ask": 298.0, "ask_size": 32.0, "iv": 0.7227, "open_interest": 6.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0025, "vega": 1.131, "theta": -0.0523, "rho": -3.3498, "theo": 293.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.5, "last_trade_time": "2026-11-05T14:12:24", "percent_change": 0.0, "prev_day_close": 315.5}], "symbol": "COHR", "security_type": "stock", "exchange_id": 3, "current_price": 226.5638, "price_change": 32.38, "price_change_percent": 16.7937, "bid": 226.4, "ask": 227.2, "bid_size": 40, "ask_size": 480, "open": 197.19, "high": 229.48, "low": 197.19, "close": 225.19, "prev_day_close": 192.81, "volume": 15015929, "iv30": 85.403, "iv30_change": -1.549, "iv30_change_percent": -1.7814, "seqno": 10415203732, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "COHR"}